30,520€
-0,07%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 30,63 | 30,74 | 30,36 | 30,50 | -0,33% | - |
| 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 |
| 19.05.2026 | 30,27 | 31,34 | 29,95 | 30,17 | -0,20% | 6.720,00 |
| 18.05.2026 | 29,40 | 30,50 | 29,17 | 30,23 | 2,47% | 17.100,00 |
| 15.05.2026 | 29,39 | 29,80 | 28,78 | 29,50 | -0,57% | 18.162,00 |
| 14.05.2026 | 29,88 | 30,08 | 29,50 | 29,67 | -0,57% | 10.128,00 |
| 13.05.2026 | 30,98 | 31,02 | 29,56 | 29,84 | -3,31% | 7.470,00 |
| 12.05.2026 | 31,40 | 31,52 | 30,61 | 30,86 | -2,16% | 10.666,00 |
| 11.05.2026 | 31,37 | 32,10 | 30,96 | 31,54 | -0,35% | 13.089,00 |
| 08.05.2026 | 32,32 | 32,45 | 30,80 | 31,65 | 3,67% | 20.930,00 |
| 07.05.2026 | 30,62 | 31,12 | 30,25 | 30,53 | -0,33% | 4.813,00 |
| 06.05.2026 | 29,58 | 31,28 | 29,42 | 30,63 | 4,33% | 15.023,00 |
| 05.05.2026 | 29,34 | 29,80 | 28,93 | 29,36 | 0,10% | 11.526,00 |
| 04.05.2026 | 29,26 | 29,78 | 28,82 | 29,33 | 0,48% | 7.319,00 |
| 30.04.2026 | 28,92 | 29,42 | 28,46 | 29,19 | 0,14% | 8.730,00 |
| 29.04.2026 | 29,13 | 29,40 | 28,93 | 29,15 | 0,38% | 6.595,00 |
| 28.04.2026 | 29,41 | 29,46 | 28,61 | 29,04 | -1,26% | 4.715,00 |
| 27.04.2026 | 29,23 | 29,64 | 29,06 | 29,41 | 0,27% | 6.936,00 |
| 24.04.2026 | 29,28 | 29,90 | 28,69 | 29,33 | 0,17% | 4.740,00 |
| 23.04.2026 | 30,06 | 30,35 | 28,99 | 29,28 | -3,75% | 30.210,00 |
| 22.04.2026 | 31,23 | 31,31 | 30,22 | 30,42 | -1,62% | 12.640,00 |
| 21.04.2026 | 31,20 | 31,50 | 30,70 | 30,92 | -0,42% | 25.130,00 |
| 20.04.2026 | 31,24 | 31,54 | 30,96 | 31,05 | -1,58% | 11.912,00 |
| 17.04.2026 | 30,71 | 32,16 | 30,54 | 31,55 | 3,27% | 15.322,00 |
| 16.04.2026 | 30,62 | 31,41 | 30,13 | 30,55 | 0,10% | 9.856,00 |
| 15.04.2026 | 30,56 | 30,83 | 30,18 | 30,52 | -0,16% | 4.520,00 |
| 14.04.2026 | 30,03 | 30,70 | 29,76 | 30,57 | 2,04% | 9.593,00 |
| 13.04.2026 | 29,52 | 29,96 | 28,82 | 29,96 | 0,57% | 11.783,00 |
| 10.04.2026 | 29,04 | 29,94 | 29,02 | 29,79 | 2,55% | 18.216,00 |
| 09.04.2026 | 30,19 | 30,23 | 28,96 | 29,05 | -4,25% | 11.435,00 |
| 08.04.2026 | 31,05 | 31,36 | 30,22 | 30,34 | 2,92% | 25.941,00 |
| 07.04.2026 | 29,54 | 30,08 | 29,22 | 29,48 | -0,20% | 6.434,00 |
| 02.04.2026 | 29,20 | 29,68 | 28,63 | 29,54 | -0,97% | 8.677,00 |
| 01.04.2026 | 29,64 | 30,04 | 29,36 | 29,83 | 1,02% | 77.828,00 |
| 31.03.2026 | 28,07 | 29,62 | 27,90 | 29,53 | 5,88% | 9.854,00 |
| 30.03.2026 | 27,22 | 28,11 | 27,08 | 27,89 | 2,88% | 12.277,00 |
| 27.03.2026 | 27,47 | 27,68 | 27,00 | 27,11 | -1,09% | 11.141,00 |
| 26.03.2026 | 28,02 | 28,06 | 26,64 | 27,41 | -2,49% | 7.960,00 |
| 25.03.2026 | 26,89 | 28,27 | 26,67 | 28,11 | 5,12% | 22.220,00 |
| 24.03.2026 | 28,03 | 28,03 | 26,10 | 26,74 | -0,11% | 20.283,00 |
| 23.03.2026 | 25,54 | 26,97 | 24,60 | 26,77 | 4,12% | 22.534,00 |
| 20.03.2026 | 30,55 | 31,19 | 24,84 | 25,71 | -15,29% | 29.421,00 |
| 19.03.2026 | 30,08 | 30,72 | 29,64 | 30,35 | 0,56% | 15.545,00 |
| 18.03.2026 | 30,84 | 31,22 | 30,14 | 30,18 | -1,76% | 15.801,00 |
| 17.03.2026 | 30,89 | 31,06 | 30,32 | 30,72 | -0,65% | 9.518,00 |
| 16.03.2026 | 32,03 | 32,04 | 30,68 | 30,92 | -2,06% | 13.315,00 |
| 13.03.2026 | 32,44 | 32,51 | 31,34 | 31,57 | -2,59% | 7.087,00 |
| 12.03.2026 | 32,45 | 33,02 | 32,09 | 32,41 | -0,86% | 6.600,00 |
| 11.03.2026 | 32,52 | 33,00 | 32,04 | 32,69 | 0,62% | 6.380,00 |
| 10.03.2026 | 33,31 | 33,55 | 32,44 | 32,49 | -2,02% | 5.790,00 |
| 09.03.2026 | 32,83 | 33,40 | 32,66 | 33,16 | -1,16% | 2.960,00 |
| 06.03.2026 | 33,31 | 33,88 | 33,16 | 33,55 | 1,42% | 13.750,00 |
| 05.03.2026 | 33,35 | 33,54 | 32,93 | 33,08 | -1,75% | 5.713,00 |
| 04.03.2026 | 32,91 | 33,80 | 32,78 | 33,67 | 1,32% | 15.882,00 |
| 03.03.2026 | 32,87 | 33,28 | 32,62 | 33,23 | 0,48% | 12.462,00 |
| 02.03.2026 | 32,86 | 34,04 | 32,67 | 33,07 | -3,02% | 17.036,00 |
| 27.02.2026 | 33,64 | 34,38 | 33,16 | 34,10 | 2,10% | 8.326,00 |
| 26.02.2026 | 32,46 | 33,46 | 32,23 | 33,40 | 2,77% | 8.670,00 |
| 25.02.2026 | 32,41 | 32,82 | 32,08 | 32,50 | 0,28% | 8.054,00 |
| 24.02.2026 | 32,61 | 32,76 | 32,13 | 32,41 | -0,92% | 5.682,00 |