38,920€
-2,01%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,50 | 39,60 | 38,88 | 38,92 | -2,01% | 14.478,00 |
| 28.08.2025 | 39,51 | 39,94 | 39,36 | 39,72 | 0,81% | - |
| 27.08.2025 | 40,10 | 40,14 | 38,90 | 39,40 | -1,65% | 7.391,00 |
| 26.08.2025 | 41,22 | 41,25 | 40,02 | 40,06 | -3,05% | 27.180,00 |
| 25.08.2025 | 41,14 | 41,49 | 38,44 | 41,32 | 0,36% | 4.360,00 |
| 22.08.2025 | 41,04 | 41,32 | 40,85 | 41,17 | 0,44% | 12.520,00 |
| 21.08.2025 | 40,33 | 41,12 | 40,13 | 40,99 | 1,56% | 5.410,00 |
| 20.08.2025 | 40,02 | 40,59 | 39,72 | 40,36 | 0,75% | 10.153,00 |
| 19.08.2025 | 39,97 | 40,30 | 39,82 | 40,06 | -0,25% | 37.407,00 |
| 18.08.2025 | 39,93 | 40,25 | 39,76 | 40,16 | 0,68% | 6.933,00 |
| 15.08.2025 | 40,26 | 40,38 | 39,54 | 39,89 | -0,80% | 6.730,00 |
| 14.08.2025 | 39,39 | 40,28 | 39,08 | 40,21 | 1,90% | 7.426,00 |
| 13.08.2025 | 38,89 | 39,52 | 38,58 | 39,46 | 1,57% | 9.633,00 |
| 12.08.2025 | 40,47 | 40,75 | 38,62 | 38,85 | -3,55% | 5.750,00 |
| 11.08.2025 | 40,82 | 41,00 | 40,19 | 40,28 | -1,30% | 21.130,00 |
| 08.08.2025 | 38,45 | 42,12 | 36,55 | 40,81 | 10,45% | 22.152,00 |
| 07.08.2025 | 35,35 | 37,01 | 35,17 | 36,95 | 5,09% | 7.150,00 |
| 06.08.2025 | 35,30 | 35,37 | 34,65 | 35,16 | 0,29% | 8.595,00 |
| 05.08.2025 | 34,99 | 35,50 | 34,88 | 35,06 | 0,23% | 8.166,00 |
| 04.08.2025 | 35,06 | 35,42 | 34,72 | 34,98 | 0,14% | 16.656,00 |
| 01.08.2025 | 37,76 | 37,95 | 34,60 | 34,93 | -8,42% | 22.910,00 |
| 31.07.2025 | 38,64 | 38,88 | 38,03 | 38,14 | -1,14% | 5.485,00 |
| 30.07.2025 | 39,03 | 39,14 | 38,36 | 38,58 | -0,87% | 3.360,00 |
| 29.07.2025 | 38,95 | 39,43 | 38,90 | 38,92 | -0,21% | 18.976,00 |
| 28.07.2025 | 39,61 | 39,74 | 38,74 | 39,00 | -0,54% | 12.640,00 |
| 25.07.2025 | 39,66 | 39,74 | 38,90 | 39,21 | -1,28% | 15.528,00 |
| 24.07.2025 | 39,48 | 39,87 | 38,62 | 39,72 | 0,99% | 7.725,00 |
| 23.07.2025 | 38,88 | 39,46 | 38,74 | 39,33 | 2,02% | 17.970,00 |
| 22.07.2025 | 39,57 | 39,66 | 38,17 | 38,55 | -2,60% | 2.898,00 |
| 21.07.2025 | 39,34 | 40,41 | 39,30 | 39,58 | 0,53% | 9.307,00 |
| 18.07.2025 | 39,23 | 40,06 | 39,12 | 39,37 | 0,31% | 15.607,00 |
| 17.07.2025 | 38,08 | 39,25 | 37,98 | 39,25 | 3,15% | 10.129,00 |
| 16.07.2025 | 38,26 | 38,42 | 37,66 | 38,05 | -0,76% | 7.660,00 |
| 15.07.2025 | 38,44 | 39,04 | 38,29 | 38,34 | -0,49% | 4.590,00 |
| 14.07.2025 | 38,76 | 38,80 | 37,94 | 38,53 | -1,61% | 9.907,00 |
| 11.07.2025 | 39,46 | 39,68 | 38,96 | 39,16 | -0,94% | 4.551,00 |
| 10.07.2025 | 39,98 | 40,56 | 39,52 | 39,53 | -1,27% | 6.724,00 |
| 09.07.2025 | 39,36 | 40,60 | 39,08 | 40,04 | 2,19% | 16.277,00 |
| 08.07.2025 | 37,53 | 39,30 | 37,16 | 39,18 | 4,34% | 7.241,00 |
| 07.07.2025 | 38,06 | 38,25 | 36,98 | 37,55 | -1,24% | 7.873,00 |
| 04.07.2025 | 38,08 | 38,21 | 37,70 | 38,02 | -0,26% | 7.784,00 |
| 03.07.2025 | 38,70 | 38,79 | 38,02 | 38,12 | -1,37% | 9.850,00 |
| 02.07.2025 | 39,22 | 39,36 | 38,10 | 38,65 | -1,10% | 5.723,00 |
| 01.07.2025 | 39,92 | 39,93 | 38,90 | 39,08 | -2,06% | 2.350,00 |
| 30.06.2025 | 39,16 | 39,98 | 39,10 | 39,90 | 2,28% | 6.844,00 |
| 27.06.2025 | 38,87 | 39,30 | 38,76 | 39,01 | 0,46% | 7.185,00 |
| 26.06.2025 | 38,26 | 38,84 | 38,24 | 38,83 | 1,65% | 11.138,00 |
| 25.06.2025 | 37,87 | 38,40 | 37,70 | 38,20 | 0,66% | 7.547,00 |
| 24.06.2025 | 36,45 | 38,06 | 36,44 | 37,95 | 5,12% | 9.980,00 |
| 23.06.2025 | 36,08 | 36,12 | 35,38 | 36,10 | -0,47% | 10.705,00 |
| 20.06.2025 | 36,63 | 36,78 | 36,07 | 36,27 | -0,14% | 7.372,00 |
| 19.06.2025 | 36,95 | 37,00 | 36,18 | 36,32 | -2,26% | 18.036,00 |
| 18.06.2025 | 37,10 | 37,30 | 36,33 | 37,16 | 0,30% | 6.744,00 |
| 17.06.2025 | 37,88 | 38,10 | 37,04 | 37,05 | -2,42% | 7.050,00 |
| 16.06.2025 | 38,04 | 38,52 | 37,76 | 37,97 | -0,18% | 23.133,00 |
| 13.06.2025 | 38,26 | 38,68 | 37,92 | 38,04 | -2,44% | 10.140,00 |
| 12.06.2025 | 39,25 | 39,56 | 38,76 | 38,99 | -0,86% | 5.519,00 |
| 11.06.2025 | 39,51 | 39,73 | 39,18 | 39,33 | -0,68% | 6.386,00 |
| 10.06.2025 | 39,66 | 39,80 | 39,13 | 39,60 | -0,03% | 2.775,00 |
| 09.06.2025 | 39,89 | 40,08 | 39,54 | 39,61 | -0,33% | 1.008,00 |
| 06.06.2025 | 39,75 | 40,28 | 39,62 | 39,74 | 0,15% | 11.646,00 |
| 05.06.2025 | 39,72 | 40,68 | 39,38 | 39,68 | -0,15% | 13.198,00 |
| 04.06.2025 | 38,59 | 40,04 | 38,59 | 39,74 | 2,87% | 11.800,00 |
| 03.06.2025 | 39,03 | 39,37 | 38,22 | 38,63 | -1,18% | 7.902,00 |
| 02.06.2025 | 38,51 | 39,22 | 37,74 | 39,09 | 1,53% | 8.161,00 |
| 30.05.2025 | 39,04 | 39,52 | 38,26 | 38,50 | -1,13% | 965,00 |
| 29.05.2025 | 39,30 | 39,50 | 38,78 | 38,94 | -0,76% | 472,00 |
| 28.05.2025 | 38,68 | 39,30 | 38,62 | 39,24 | -0,51% | 1.364,00 |
| 27.05.2025 | 39,82 | 40,00 | 39,40 | 39,44 | -0,80% | 4.682,00 |
| 26.05.2025 | 39,14 | 39,96 | 38,96 | 39,76 | 3,60% | 2.325,00 |
| 23.05.2025 | 38,18 | 38,86 | 37,74 | 38,38 | 0,21% | 780,00 |
| 22.05.2025 | 38,64 | 38,90 | 37,64 | 38,30 | -0,73% | 5.382,00 |
| 21.05.2025 | 39,10 | 39,10 | 38,42 | 38,58 | -1,68% | 695,00 |
| 20.05.2025 | 39,60 | 39,60 | 39,04 | 39,24 | 0,72% | 9.206,00 |
| 19.05.2025 | 38,66 | 39,08 | 38,54 | 38,96 | 0,67% | 3.994,00 |
| 16.05.2025 | 39,02 | 39,38 | 38,50 | 38,70 | -0,67% | 1.523,00 |
| 15.05.2025 | 38,78 | 39,26 | 38,66 | 38,96 | 0,05% | 1.360,00 |
| 14.05.2025 | 39,24 | 39,90 | 38,58 | 38,94 | 1,62% | 1.211,00 |
| 13.05.2025 | 38,18 | 38,56 | 38,02 | 38,32 | 0,21% | 3.816,00 |
| 12.05.2025 | 39,16 | 39,58 | 37,98 | 38,24 | -1,19% | 1.733,00 |
| 09.05.2025 | 38,00 | 39,66 | 38,00 | 38,70 | -0,72% | 5.287,00 |
| 08.05.2025 | 38,60 | 39,10 | 38,60 | 38,98 | 1,04% | 1.652,00 |
| 07.05.2025 | 39,04 | 39,04 | 38,26 | 38,58 | -1,13% | 546,00 |
| 06.05.2025 | 38,70 | 39,02 | 38,12 | 39,02 | 0,36% | 1.974,00 |
| 05.05.2025 | 38,76 | 39,06 | 38,60 | 38,88 | 0,57% | 4.175,00 |
| 02.05.2025 | 37,50 | 38,78 | 37,48 | 38,66 | 3,70% | 2.480,00 |
| 30.04.2025 | 37,28 | 37,60 | 36,90 | 37,28 | -0,05% | 3.493,00 |
| 29.04.2025 | 37,06 | 37,48 | 36,70 | 37,30 | 0,05% | 1.459,00 |
| 28.04.2025 | 37,32 | 37,62 | 36,48 | 37,28 | 0,43% | 7.129,00 |
| 25.04.2025 | 36,72 | 37,30 | 35,20 | 37,12 | 1,53% | 8.222,00 |
| 24.04.2025 | 36,32 | 36,64 | 35,72 | 36,56 | 0,61% | 2.810,00 |
| 23.04.2025 | 35,84 | 36,50 | 35,66 | 36,34 | 2,37% | 3.852,00 |
| 22.04.2025 | 34,58 | 35,50 | 34,20 | 35,50 | 2,66% | 5.801,00 |
| 17.04.2025 | 34,82 | 34,98 | 34,46 | 34,58 | 1,41% | 990,00 |
| 16.04.2025 | 34,96 | 35,10 | 34,08 | 34,10 | -3,89% | 3.753,00 |
| 15.04.2025 | 34,88 | 35,58 | 34,74 | 35,48 | 1,49% | 3.753,00 |
| 14.04.2025 | 35,16 | 35,86 | 34,50 | 34,96 | 0,58% | 2.751,00 |
| 11.04.2025 | 33,74 | 34,82 | 33,24 | 34,76 | 3,82% | 1.050,00 |
| 10.04.2025 | 35,88 | 35,88 | 32,90 | 33,48 | -6,11% | 2.285,00 |
| 09.04.2025 | 32,30 | 35,86 | 31,66 | 35,66 | 11,02% | 6.385,00 |