36,540€
-0,16%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
Ask:
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,83 | 36,88 | 36,35 | 36,58 | -0,30% | 5.960,00 |
| 05.09.2024 | 36,91 | 36,97 | 36,20 | 36,69 | -0,43% | 5.384,00 |
| 04.09.2024 | 38,12 | 38,12 | 36,68 | 36,85 | -3,66% | 5.339,00 |
| 03.09.2024 | 38,52 | 38,98 | 38,13 | 38,25 | -0,57% | 10.202,00 |
| 02.09.2024 | 39,08 | 39,08 | 38,12 | 38,47 | -1,28% | 15.592,00 |
| 30.08.2024 | 39,41 | 39,45 | 38,85 | 38,97 | -0,79% | 2.160,00 |
| 29.08.2024 | 38,94 | 39,50 | 38,75 | 39,28 | 1,13% | 7.662,00 |
| 28.08.2024 | 39,06 | 39,24 | 38,68 | 38,84 | -0,36% | 5.411,00 |
| 27.08.2024 | 39,05 | 39,23 | 38,72 | 38,98 | -0,10% | 9.608,00 |
| 26.08.2024 | 38,88 | 39,28 | 38,88 | 39,02 | -0,15% | 12.222,00 |
| 23.08.2024 | 39,04 | 39,18 | 38,72 | 39,08 | 0,36% | 10.165,00 |
| 22.08.2024 | 39,04 | 39,24 | 38,78 | 38,94 | -0,28% | 5.416,00 |
| 21.08.2024 | 38,76 | 39,12 | 38,74 | 39,05 | 0,33% | 9.162,00 |
| 20.08.2024 | 39,82 | 39,93 | 38,80 | 38,92 | -2,16% | 8.160,00 |
| 19.08.2024 | 39,46 | 39,79 | 39,44 | 39,78 | 0,61% | 4.229,00 |
| 16.08.2024 | 39,71 | 39,88 | 38,88 | 39,54 | -0,75% | 4.799,00 |
| 15.08.2024 | 39,42 | 39,99 | 39,00 | 39,84 | 1,27% | 745,00 |
| 14.08.2024 | 39,26 | 39,62 | 39,18 | 39,34 | 0,41% | 3.184,00 |
| 13.08.2024 | 39,08 | 39,20 | 38,62 | 39,18 | 0,59% | 2.794,00 |
| 12.08.2024 | 40,02 | 40,02 | 38,76 | 38,95 | -2,14% | 6.430,00 |
| 09.08.2024 | 39,49 | 39,91 | 39,32 | 39,80 | 0,58% | 3.302,00 |
| 08.08.2024 | 39,36 | 39,72 | 38,94 | 39,57 | 0,74% | 6.417,00 |
| 07.08.2024 | 39,62 | 40,22 | 39,04 | 39,28 | -0,28% | 4.076,00 |
| 06.08.2024 | 39,82 | 39,82 | 38,90 | 39,39 | 0,56% | 7.855,00 |
| 05.08.2024 | 39,19 | 39,80 | 38,11 | 39,17 | -2,63% | 6.413,00 |
| 02.08.2024 | 40,61 | 40,62 | 39,64 | 40,23 | -1,28% | 5.406,00 |
| 01.08.2024 | 41,02 | 41,40 | 40,65 | 40,75 | -0,61% | 135.152,00 |
| 31.07.2024 | 40,92 | 41,30 | 40,70 | 41,00 | 0,69% | 5.496,00 |
| 30.07.2024 | 39,90 | 40,81 | 39,82 | 40,72 | 1,85% | 10.151,00 |
| 29.07.2024 | 40,65 | 40,73 | 39,87 | 39,98 | -1,43% | 5.177,00 |
| 26.07.2024 | 40,66 | 41,38 | 39,88 | 40,56 | -0,15% | 8.470,00 |
| 25.07.2024 | 39,32 | 41,26 | 38,62 | 40,62 | 2,86% | 7.860,00 |
| 24.07.2024 | 40,36 | 40,72 | 39,39 | 39,49 | -2,40% | 2.183,00 |
| 23.07.2024 | 40,64 | 40,79 | 40,21 | 40,46 | -0,74% | 5.320,00 |
| 22.07.2024 | 39,77 | 40,82 | 39,44 | 40,76 | 2,88% | 9.663,00 |
| 19.07.2024 | 39,91 | 40,14 | 39,38 | 39,62 | -0,65% | 11.403,00 |
| 18.07.2024 | 40,24 | 40,69 | 37,35 | 39,88 | -0,82% | 4.920,00 |
| 17.07.2024 | 40,42 | 40,50 | 39,68 | 40,21 | -0,52% | 18.593,00 |
| 16.07.2024 | 40,95 | 40,95 | 39,84 | 40,42 | -1,27% | 12.549,00 |
| 15.07.2024 | 41,14 | 41,24 | 40,66 | 40,94 | -0,51% | 5.689,00 |
| 12.07.2024 | 41,70 | 42,03 | 40,78 | 41,15 | -1,27% | 7.085,00 |
| 11.07.2024 | 42,04 | 42,09 | 41,46 | 41,68 | -0,88% | 1.980,00 |
| 10.07.2024 | 41,83 | 42,06 | 41,23 | 42,05 | 1,67% | 7.066,00 |
| 09.07.2024 | 42,52 | 42,72 | 40,94 | 41,36 | -2,50% | 14.917,00 |
| 08.07.2024 | 42,10 | 43,24 | 42,10 | 42,42 | -0,52% | 6.712,00 |
| 05.07.2024 | 42,02 | 42,76 | 41,94 | 42,64 | 1,62% | 15.931,00 |
| 04.07.2024 | 42,04 | 42,52 | 41,91 | 41,96 | -0,40% | 9.704,00 |
| 03.07.2024 | 41,93 | 42,64 | 41,88 | 42,13 | 0,50% | 2.830,00 |
| 02.07.2024 | 40,57 | 41,94 | 40,57 | 41,92 | 3,12% | 10.828,00 |
| 01.07.2024 | 43,60 | 44,22 | 40,59 | 40,65 | -7,47% | 33.485,00 |
| 28.06.2024 | 44,85 | 44,96 | 43,46 | 43,93 | -2,03% | 8.636,00 |
| 27.06.2024 | 44,34 | 44,88 | 44,12 | 44,84 | 1,08% | 6.705,00 |
| 26.06.2024 | 45,13 | 45,40 | 44,12 | 44,36 | -0,81% | 49.348,00 |
| 25.06.2024 | 44,82 | 45,10 | 44,50 | 44,72 | -0,02% | 5.120,00 |
| 24.06.2024 | 45,43 | 45,46 | 44,71 | 44,73 | -0,84% | 5.106,00 |
| 21.06.2024 | 45,41 | 45,74 | 44,86 | 45,11 | -0,66% | 3.377,00 |
| 20.06.2024 | 44,64 | 45,46 | 44,58 | 45,41 | 1,70% | 2.818,00 |
| 19.06.2024 | 44,44 | 44,65 | 43,88 | 44,65 | 0,11% | 9.974,00 |
| 18.06.2024 | 44,05 | 44,64 | 43,92 | 44,60 | 1,41% | 7.613,00 |
| 17.06.2024 | 44,66 | 44,73 | 43,70 | 43,98 | -1,06% | 16.213,00 |
| 14.06.2024 | 44,84 | 44,92 | 44,14 | 44,45 | -0,76% | 8.730,00 |
| 13.06.2024 | 46,17 | 46,54 | 44,54 | 44,79 | -3,28% | 2.026,00 |
| 12.06.2024 | 45,99 | 46,62 | 44,94 | 46,31 | -0,06% | 7.033,00 |
| 11.06.2024 | 47,41 | 47,46 | 46,12 | 46,34 | -2,30% | 2.332,00 |
| 10.06.2024 | 46,52 | 47,43 | 46,41 | 47,43 | 1,78% | 11.851,00 |
| 07.06.2024 | 46,07 | 46,85 | 46,05 | 46,60 | 1,15% | 2.607,00 |
| 06.06.2024 | 46,02 | 47,24 | 45,89 | 46,07 | 0,28% | 1.385,00 |
| 05.06.2024 | 45,41 | 45,99 | 45,24 | 45,94 | 1,50% | 2.358,00 |
| 04.06.2024 | 45,45 | 45,49 | 44,70 | 45,26 | -0,33% | 6.766,00 |
| 03.06.2024 | 45,10 | 45,76 | 44,84 | 45,41 | 1,16% | 5.767,00 |
| 31.05.2024 | 45,73 | 45,84 | 44,24 | 44,89 | -1,94% | 3.593,00 |
| 30.05.2024 | 45,55 | 46,22 | 45,40 | 45,78 | -0,11% | 5.480,00 |
| 29.05.2024 | 46,50 | 46,68 | 45,48 | 45,83 | -1,55% | 1.924,00 |
| 28.05.2024 | 47,58 | 47,74 | 46,47 | 46,55 | -2,21% | 7.776,00 |
| 27.05.2024 | 47,38 | 47,75 | 47,19 | 47,60 | 0,32% | 4.398,00 |
| 24.05.2024 | 46,73 | 47,53 | 46,60 | 47,45 | 1,54% | 13.899,00 |
| 23.05.2024 | 47,14 | 47,18 | 46,38 | 46,73 | -0,30% | 11.733,00 |
| 22.05.2024 | 46,41 | 46,96 | 45,96 | 46,87 | 1,12% | 5.919,00 |
| 21.05.2024 | 46,64 | 46,73 | 45,84 | 46,35 | -0,71% | 12.247,00 |
| 20.05.2024 | 46,31 | 46,76 | 46,16 | 46,68 | 0,93% | 9.975,00 |
| 17.05.2024 | 46,01 | 46,29 | 45,24 | 46,25 | 0,72% | 4.250,00 |
| 16.05.2024 | 46,10 | 46,32 | 45,76 | 45,92 | -0,28% | 6.150,00 |
| 15.05.2024 | 45,92 | 46,66 | 45,82 | 46,05 | 0,55% | 5.040,00 |
| 14.05.2024 | 45,37 | 45,83 | 45,07 | 45,80 | 0,90% | 12.471,00 |
| 13.05.2024 | 45,74 | 45,82 | 45,12 | 45,39 | -0,61% | 12.179,00 |
| 10.05.2024 | 44,58 | 45,68 | 44,51 | 45,67 | 2,45% | 13.236,00 |
| 09.05.2024 | 44,44 | 44,72 | 43,94 | 44,58 | 0,47% | 8.004,00 |
| 08.05.2024 | 46,07 | 46,11 | 41,78 | 44,37 | -3,69% | 14.907,00 |
| 07.05.2024 | 45,88 | 46,24 | 44,88 | 46,07 | 0,48% | 5.095,00 |
| 06.05.2024 | 45,62 | 46,06 | 45,26 | 45,85 | 1,15% | 12.469,00 |
| 03.05.2024 | 45,07 | 45,96 | 44,99 | 45,33 | 0,91% | 5.351,00 |
| 02.05.2024 | 45,41 | 45,41 | 44,52 | 44,92 | -0,66% | 5.612,00 |
| 30.04.2024 | 46,17 | 46,30 | 45,08 | 45,22 | -2,08% | 6.414,00 |
| 29.04.2024 | 46,61 | 46,64 | 45,88 | 46,18 | -0,58% | 5.904,00 |
| 26.04.2024 | 46,23 | 46,70 | 45,91 | 46,45 | 0,98% | 4.887,00 |
| 25.04.2024 | 47,03 | 47,13 | 45,76 | 46,00 | -2,46% | 6.730,00 |
| 24.04.2024 | 47,11 | 47,58 | 46,82 | 47,16 | 0,66% | 13.127,00 |
| 23.04.2024 | 46,47 | 47,02 | 46,12 | 46,85 | 1,06% | 5.484,00 |
| 22.04.2024 | 45,66 | 46,54 | 45,56 | 46,36 | 2,05% | 8.571,00 |
| 19.04.2024 | 45,21 | 45,90 | 44,74 | 45,43 | -0,02% | 4.437,00 |