34,620€
1,41%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 34,23 | 35,24 | 34,08 | 34,68 | 1,58% | 3.375,00 |
| 05.10.2026 | 34,15 | 34,50 | 34,00 | 34,14 | -1,04% | 5.894,00 |
| 02.10.2026 | 34,50 | 35,02 | 33,90 | 34,50 | 0,12% | 11.772,00 |
| 01.10.2026 | 34,36 | 35,54 | 33,82 | 34,46 | -0,09% | 33.000,00 |
| 30.09.2026 | 34,76 | 34,80 | 34,24 | 34,49 | -0,35% | 7.860,00 |
| 29.09.2026 | 33,91 | 34,94 | 33,85 | 34,61 | 2,03% | 2.701,00 |
| 28.09.2026 | 33,60 | 34,22 | 33,46 | 33,92 | 0,83% | 24.831,00 |
| 25.09.2026 | 33,28 | 33,80 | 33,18 | 33,64 | 1,60% | 15.000,00 |
| 24.09.2026 | 34,25 | 34,34 | 32,97 | 33,11 | -3,53% | 16.978,00 |
| 23.09.2026 | 35,14 | 35,29 | 34,22 | 34,32 | -2,58% | 2.900,00 |
| 22.09.2026 | 35,00 | 35,70 | 34,82 | 35,23 | 0,43% | 10.680,00 |
| 21.09.2026 | 33,64 | 35,16 | 33,62 | 35,08 | 4,69% | 5.520,00 |
| 18.09.2026 | 33,50 | 33,98 | 33,08 | 33,51 | 0,15% | 420,00 |
| 17.09.2026 | 34,80 | 34,94 | 33,38 | 33,46 | -3,66% | 6.978,00 |
| 16.09.2026 | 35,39 | 35,46 | 34,44 | 34,73 | -1,67% | 5.285,00 |
| 15.09.2026 | 35,62 | 35,90 | 34,82 | 35,32 | -1,20% | 4.465,00 |
| 14.09.2026 | 35,33 | 36,12 | 35,24 | 35,75 | 0,62% | 330,00 |
| 11.09.2026 | 34,81 | 35,74 | 34,58 | 35,53 | 2,45% | 335,00 |
| 10.09.2026 | 35,07 | 35,12 | 34,32 | 34,68 | -1,06% | 19.924,00 |
| 09.09.2026 | 35,30 | 35,44 | 34,92 | 35,05 | -0,79% | 3.080,00 |
| 08.09.2026 | 35,70 | 35,96 | 35,19 | 35,33 | -1,26% | 11.710,00 |
| 07.09.2026 | 36,26 | 36,32 | 35,42 | 35,78 | -1,84% | 3.931,00 |
| 04.09.2026 | 36,95 | 37,31 | 36,11 | 36,45 | -1,49% | 4.207,00 |
| 03.09.2026 | 35,69 | 37,00 | 35,50 | 37,00 | 3,79% | 1.800,00 |
| 02.09.2026 | 36,31 | 36,36 | 35,44 | 35,65 | -1,82% | 4.525,00 |
| 01.09.2026 | 37,31 | 37,33 | 36,18 | 36,31 | -2,76% | 5.655,00 |
| 31.08.2026 | 37,81 | 37,82 | 37,30 | 37,34 | -1,01% | 4.288,00 |
| 28.08.2026 | 37,67 | 38,01 | 37,45 | 37,72 | 0,48% | 9.862,00 |
| 27.08.2026 | 36,70 | 37,74 | 36,66 | 37,54 | 2,85% | 8.750,00 |
| 26.08.2026 | 35,49 | 36,98 | 35,26 | 36,50 | 3,34% | 13.538,00 |
| 25.08.2026 | 35,60 | 35,70 | 35,04 | 35,32 | -0,20% | 8.540,00 |
| 24.08.2026 | 35,44 | 35,57 | 35,20 | 35,39 | -0,03% | 2.103,00 |
| 21.08.2026 | 35,28 | 35,67 | 35,12 | 35,40 | 0,68% | 6.323,00 |
| 20.08.2026 | 35,16 | 35,54 | 34,90 | 35,16 | -0,23% | 132,00 |
| 19.08.2026 | 35,19 | 35,36 | 34,78 | 35,24 | 0,31% | 556,00 |
| 18.08.2026 | 34,74 | 35,52 | 34,50 | 35,13 | 0,63% | 2.845,00 |
| 17.08.2026 | 34,83 | 34,96 | 34,18 | 34,91 | 0,69% | 12.207,00 |
| 14.08.2026 | 34,73 | 35,35 | 34,60 | 34,67 | 0,06% | 5.202,00 |
| 13.08.2026 | 34,96 | 35,68 | 34,27 | 34,65 | -0,66% | 12.772,00 |
| 12.08.2026 | 37,13 | 37,48 | 34,40 | 34,88 | -3,33% | 13.314,00 |
| 11.08.2026 | 36,56 | 37,10 | 35,72 | 36,08 | -1,53% | 9.020,00 |
| 10.08.2026 | 37,48 | 37,70 | 36,50 | 36,64 | -2,06% | 11.534,00 |
| 07.08.2026 | 37,04 | 38,08 | 37,02 | 37,41 | 0,81% | 36.088,00 |
| 06.08.2026 | 37,14 | 37,56 | 36,88 | 37,11 | 0,16% | 13.473,00 |
| 05.08.2026 | 37,38 | 37,74 | 36,74 | 37,05 | -0,51% | 7.852,00 |
| 04.08.2026 | 37,09 | 37,30 | 36,64 | 37,24 | 0,73% | 7.207,00 |
| 03.08.2026 | 36,18 | 37,50 | 36,18 | 36,97 | 2,89% | 14.500,00 |
| 31.07.2026 | 36,24 | 36,51 | 35,70 | 35,93 | -0,99% | 21.642,00 |
| 30.07.2026 | 36,94 | 37,22 | 36,02 | 36,29 | -2,29% | 15.242,00 |
| 29.07.2026 | 36,92 | 37,95 | 36,56 | 37,14 | -0,08% | 19.406,00 |
| 28.07.2026 | 32,39 | 37,29 | 32,20 | 37,17 | 14,90% | 56.252,00 |
| 27.07.2026 | 31,82 | 32,62 | 31,82 | 32,35 | 2,37% | 15.574,00 |
| 24.07.2026 | 30,71 | 31,68 | 30,48 | 31,60 | 3,27% | 12.902,00 |
| 23.07.2026 | 30,71 | 30,90 | 30,40 | 30,60 | -0,84% | - |
| 22.07.2026 | 30,83 | 30,98 | 30,42 | 30,86 | 0,03% | 14.855,00 |
| 21.07.2026 | 30,36 | 30,86 | 30,14 | 30,85 | 1,92% | 9.048,00 |
| 20.07.2026 | 30,17 | 30,76 | 29,92 | 30,27 | -0,03% | 17.396,00 |
| 17.07.2026 | 29,99 | 30,46 | 29,92 | 30,28 | 0,33% | 2.398,00 |
| 16.07.2026 | 30,63 | 30,74 | 29,59 | 30,18 | -1,37% | 4.690,00 |
| 15.07.2026 | 30,60 | 31,16 | 30,26 | 30,60 | -0,29% | 13.620,00 |
| 14.07.2026 | 30,98 | 30,98 | 29,66 | 30,69 | -0,94% | 5.338,00 |
| 13.07.2026 | 30,48 | 31,18 | 30,35 | 30,98 | 1,31% | 6.100,00 |
| 10.07.2026 | 30,48 | 30,76 | 30,14 | 30,58 | 0,30% | 23.010,00 |
| 09.07.2026 | 30,74 | 31,54 | 30,32 | 30,49 | -0,59% | 15.820,00 |
| 08.07.2026 | 32,10 | 32,12 | 30,36 | 30,67 | -4,54% | 20.869,00 |
| 07.07.2026 | 32,57 | 33,08 | 31,99 | 32,13 | -1,47% | 3.619,00 |
| 06.07.2026 | 31,71 | 32,98 | 31,62 | 32,61 | 3,07% | 10.480,00 |
| 03.07.2026 | 31,44 | 31,73 | 31,17 | 31,64 | 0,51% | 9.940,00 |
| 02.07.2026 | 31,99 | 32,00 | 31,06 | 31,48 | -1,41% | 5.489,00 |
| 01.07.2026 | 30,96 | 32,04 | 30,73 | 31,93 | 3,20% | 751,00 |
| 30.06.2026 | 31,33 | 31,36 | 30,70 | 30,94 | -0,61% | 2.960,00 |
| 29.06.2026 | 30,98 | 31,40 | 30,92 | 31,13 | 1,10% | 3.700,00 |
| 26.06.2026 | 30,73 | 31,15 | 29,85 | 30,79 | -0,74% | 16.320,00 |
| 25.06.2026 | 30,60 | 31,86 | 30,06 | 31,02 | 1,84% | 23.219,00 |
| 24.06.2026 | 30,93 | 30,94 | 29,81 | 30,46 | -1,52% | 14.042,00 |
| 23.06.2026 | 29,99 | 31,18 | 29,57 | 30,93 | 2,66% | 10.348,00 |
| 22.06.2026 | 30,62 | 30,92 | 29,86 | 30,13 | -0,99% | 10.202,00 |
| 19.06.2026 | 30,29 | 30,66 | 30,18 | 30,43 | 0,46% | 10.645,00 |
| 18.06.2026 | 30,73 | 30,91 | 30,08 | 30,29 | -3,38% | 10.510,00 |
| 17.06.2026 | 31,46 | 32,04 | 31,19 | 31,35 | -0,22% | 8.382,00 |
| 16.06.2026 | 31,22 | 31,74 | 31,10 | 31,42 | 0,26% | 9.610,00 |
| 15.06.2026 | 31,32 | 31,98 | 31,22 | 31,34 | 1,29% | 32.865,00 |
| 12.06.2026 | 30,89 | 31,26 | 30,26 | 30,94 | 0,19% | 13.362,00 |
| 11.06.2026 | 31,13 | 31,30 | 30,12 | 30,88 | -0,48% | 2.950,00 |
| 10.06.2026 | 31,62 | 32,06 | 30,68 | 31,03 | -1,90% | 10.495,00 |
| 09.06.2026 | 32,92 | 33,08 | 31,53 | 31,63 | -4,01% | 10.585,00 |
| 08.06.2026 | 32,13 | 32,97 | 31,63 | 32,95 | 2,01% | 11.492,00 |
| 05.06.2026 | 32,97 | 33,81 | 32,02 | 32,30 | -2,68% | 7.899,00 |
| 04.06.2026 | 32,61 | 33,30 | 32,37 | 33,19 | 1,81% | 5.117,00 |
| 03.06.2026 | 33,68 | 33,71 | 32,55 | 32,60 | -3,21% | 6.229,00 |
| 02.06.2026 | 34,02 | 34,74 | 33,32 | 33,68 | -1,00% | 5.908,00 |
| 01.06.2026 | 33,35 | 34,25 | 33,06 | 34,02 | 1,89% | 9.993,00 |
| 29.05.2026 | 31,46 | 34,07 | 31,33 | 33,39 | 6,81% | 31.138,00 |
| 28.05.2026 | 31,14 | 31,55 | 30,90 | 31,26 | -0,29% | 30.514,00 |
| 27.05.2026 | 30,74 | 31,80 | 30,72 | 31,35 | 1,85% | 16.124,00 |
| 26.05.2026 | 30,88 | 31,14 | 30,32 | 30,78 | -0,68% | 4.200,00 |
| 25.05.2026 | 30,86 | 31,07 | 30,72 | 30,99 | 1,61% | 15.450,00 |
| 22.05.2026 | 30,54 | 31,02 | 30,11 | 30,50 | 0,16% | 9.374,00 |
| 21.05.2026 | 30,61 | 30,86 | 30,22 | 30,45 | -0,81% | 11.376,00 |
| 20.05.2026 | 30,05 | 30,95 | 29,68 | 30,70 | 1,76% | 4.479,00 |