38,620€
-1,33%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 39,03 | 39,37 | 38,22 | 38,60 | -1,25% | 3.455,00 |
| 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 |
| 08.04.2025 | 32,82 | 33,68 | 32,12 | 32,12 | -1,53% | 6.024,00 |
| 07.04.2025 | 31,38 | 32,94 | 31,00 | 32,62 | -2,04% | 6.736,00 |
| 04.04.2025 | 34,94 | 34,94 | 32,26 | 33,30 | -4,26% | 3.560,00 |
| 03.04.2025 | 34,24 | 35,16 | 34,06 | 34,78 | -0,69% | 1.742,00 |
| 02.04.2025 | 34,14 | 35,10 | 34,08 | 35,02 | 2,70% | 1.110,00 |
| 01.04.2025 | 34,64 | 35,00 | 34,06 | 34,10 | -1,45% | 2.371,00 |
| 31.03.2025 | 35,04 | 35,04 | 33,70 | 34,60 | -2,37% | 2.916,00 |
| 28.03.2025 | 36,54 | 36,94 | 35,38 | 35,44 | -3,17% | 3.024,00 |
| 27.03.2025 | 36,60 | 37,04 | 36,28 | 36,60 | -0,33% | 3.265,00 |
| 26.03.2025 | 37,80 | 38,04 | 36,66 | 36,72 | -1,87% | 1.036,00 |
| 25.03.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -1,27% | - |
| 24.03.2025 | 37,96 | 38,36 | 37,50 | 37,90 | 0,42% | 2.551,00 |
| 21.03.2025 | 39,04 | 39,04 | 37,20 | 37,74 | -3,68% | 1.865,00 |
| 20.03.2025 | 40,82 | 40,82 | 39,04 | 39,18 | -4,11% | 1.737,00 |
| 19.03.2025 | 40,06 | 41,40 | 40,04 | 40,86 | 1,29% | 4.233,00 |
| 18.03.2025 | 40,42 | 40,74 | 39,42 | 40,34 | 0,00% | 3.301,00 |
| 17.03.2025 | 39,90 | 40,62 | 39,74 | 40,34 | 1,41% | 5.830,00 |
| 15.03.2025 | 37,84 | 41,40 | 36,48 | 39,78 | 6,48% | 5.098,00 |
| 14.03.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -1,06% | - |
| 13.03.2025 | 38,16 | 38,36 | 37,52 | 37,76 | -1,15% | 1.934,00 |
| 12.03.2025 | 38,48 | 39,80 | 37,18 | 38,20 | 0,58% | 6.338,00 |
| 11.03.2025 | 38,80 | 38,80 | 37,18 | 37,98 | -0,42% | 6.339,00 |
| 10.03.2025 | 39,66 | 40,04 | 37,88 | 38,14 | -3,49% | 7.938,00 |
| 07.03.2025 | 39,74 | 40,08 | 39,18 | 39,52 | -1,20% | 9.769,00 |
| 06.03.2025 | 39,44 | 41,04 | 39,26 | 40,00 | 3,84% | 13.799,00 |
| 05.03.2025 | 33,48 | 39,14 | 33,46 | 38,52 | 14,23% | 19.085,00 |
| 04.03.2025 | 34,10 | 34,50 | 32,80 | 33,72 | -1,35% | 1.046,00 |
| 03.03.2025 | 33,08 | 34,82 | 32,96 | 34,18 | 4,02% | 4.516,00 |
| 28.02.2025 | 33,08 | 33,12 | 32,26 | 32,86 | -1,56% | 4.984,00 |
| 27.02.2025 | 34,76 | 34,80 | 33,32 | 33,38 | -3,69% | 4.484,00 |
| 26.02.2025 | 34,76 | 35,24 | 34,40 | 34,66 | 1,29% | 5.863,00 |
| 25.02.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 1,00% | - |
| 24.02.2025 | 33,78 | 34,08 | 33,52 | 33,88 | 1,74% | 4.562,00 |
| 21.02.2025 | 33,50 | 34,18 | 33,16 | 33,30 | -0,54% | 2.879,00 |
| 20.02.2025 | 33,54 | 33,76 | 33,22 | 33,48 | -0,12% | 4.793,00 |
| 19.02.2025 | 34,04 | 34,22 | 33,28 | 33,52 | -1,99% | 3.492,00 |
| 18.02.2025 | 34,46 | 34,72 | 33,86 | 34,20 | -1,10% | 8.712,00 |
| 17.02.2025 | 33,06 | 34,58 | 32,90 | 34,58 | 4,72% | 10.115,00 |
| 14.02.2025 | 32,70 | 33,12 | 32,50 | 33,02 | 1,16% | 3.588,00 |
| 13.02.2025 | 32,66 | 33,32 | 32,64 | 32,64 | 0,31% | 1.552,00 |
| 12.02.2025 | 32,30 | 32,66 | 32,06 | 32,54 | 0,68% | 1.924,00 |
| 11.02.2025 | 32,14 | 32,32 | 32,02 | 32,32 | -0,06% | 514,00 |
| 10.02.2025 | 31,62 | 32,42 | 31,60 | 32,34 | 2,80% | 6.194,00 |
| 07.02.2025 | 32,78 | 32,78 | 31,32 | 31,46 | -3,79% | 7.180,00 |
| 06.02.2025 | 32,60 | 32,76 | 31,78 | 32,70 | 0,55% | 9.061,00 |
| 05.02.2025 | 31,34 | 33,42 | 31,34 | 32,52 | 3,57% | 20.904,00 |
| 04.02.2025 | 31,64 | 31,72 | 31,34 | 31,40 | -0,70% | 1.246,00 |
| 03.02.2025 | 32,04 | 33,00 | 30,98 | 31,62 | -1,86% | 560,00 |
| 31.01.2025 | 31,78 | 32,84 | 31,66 | 32,22 | 2,22% | 3.212,00 |
| 30.01.2025 | 31,56 | 32,06 | 31,24 | 31,52 | 0,45% | 5.015,00 |
| 29.01.2025 | 31,46 | 31,58 | 31,06 | 31,38 | -0,19% | 1.827,00 |
| 28.01.2025 | 30,90 | 31,56 | 30,72 | 31,44 | 3,22% | 3.242,00 |
| 27.01.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -3,18% | - |
| 24.01.2025 | 30,36 | 31,66 | 30,34 | 31,46 | 3,49% | 5.109,00 |
| 23.01.2025 | 30,78 | 30,78 | 30,16 | 30,40 | -0,98% | 2.346,00 |
| 22.01.2025 | 31,06 | 31,16 | 30,50 | 30,70 | -1,03% | 2.535,00 |
| 21.01.2025 | 31,12 | 31,14 | 30,80 | 31,02 | -0,77% | 3.700,00 |
| 20.01.2025 | 31,22 | 31,64 | 31,04 | 31,26 | 0,90% | 4.097,00 |
| 17.01.2025 | 30,74 | 31,36 | 30,52 | 30,98 | 0,58% | 2.477,00 |
| 16.01.2025 | 30,70 | 31,02 | 30,40 | 30,80 | 0,20% | 3.889,00 |
| 15.01.2025 | 30,00 | 30,82 | 29,66 | 30,74 | 3,09% | 34.599,00 |
| 14.01.2025 | 30,88 | 30,94 | 29,64 | 29,82 | -3,24% | 4.528,00 |
| 13.01.2025 | 30,42 | 30,84 | 29,68 | 30,82 | 2,12% | 5.089,00 |