29,330€
0,38%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 32,90 | 33,50 | 32,24 | 32,71 | -0,94% | 19.327,00 |
| 20.02.2026 | 32,95 | 33,38 | 32,59 | 33,02 | 0,46% | 7.870,00 |
| 19.02.2026 | 33,31 | 33,36 | 32,54 | 32,87 | -1,38% | 8.450,00 |
| 18.02.2026 | 32,90 | 33,51 | 32,46 | 33,33 | 0,79% | 12.603,00 |
| 17.02.2026 | 32,40 | 33,08 | 31,90 | 33,07 | 1,29% | 20.184,00 |
| 16.02.2026 | 33,14 | 33,29 | 32,23 | 32,65 | -0,70% | 24.557,00 |
| 13.02.2026 | 33,06 | 33,55 | 32,44 | 32,88 | -1,32% | 16.948,00 |
| 12.02.2026 | 35,05 | 35,23 | 32,60 | 33,32 | -4,55% | 23.818,00 |
| 11.02.2026 | 36,44 | 36,56 | 34,70 | 34,91 | -3,96% | 38.140,00 |
| 10.02.2026 | 36,29 | 36,67 | 35,98 | 36,35 | 0,06% | 26.871,00 |
| 09.02.2026 | 38,22 | 38,40 | 36,12 | 36,33 | -4,57% | 19.105,00 |
| 06.02.2026 | 41,82 | 42,47 | 37,77 | 38,07 | -9,42% | 22.845,00 |
| 05.02.2026 | 42,64 | 43,46 | 41,59 | 42,03 | -1,36% | 26.500,00 |
| 04.02.2026 | 42,78 | 42,97 | 41,76 | 42,61 | -0,47% | 15.604,00 |
| 03.02.2026 | 44,03 | 44,40 | 42,43 | 42,81 | -2,53% | 2.140,00 |
| 02.02.2026 | 43,31 | 44,38 | 43,30 | 43,92 | 1,01% | 15.885,00 |
| 30.01.2026 | 42,86 | 44,04 | 42,79 | 43,48 | 1,12% | 6.207,00 |
| 29.01.2026 | 44,44 | 44,50 | 42,71 | 43,00 | -3,41% | 9.180,00 |
| 28.01.2026 | 44,50 | 44,84 | 43,88 | 44,52 | 0,27% | 5.920,00 |
| 27.01.2026 | 44,31 | 44,82 | 44,09 | 44,40 | 0,52% | 5.600,00 |
| 26.01.2026 | 43,63 | 44,42 | 43,46 | 44,17 | 1,35% | 14.984,00 |
| 23.01.2026 | 43,79 | 44,04 | 43,20 | 43,58 | -0,21% | 4.627,00 |
| 22.01.2026 | 43,14 | 44,54 | 42,86 | 43,67 | 2,51% | 9.784,00 |
| 21.01.2026 | 42,19 | 42,62 | 41,34 | 42,60 | 1,14% | 12.710,00 |
| 20.01.2026 | 43,04 | 43,13 | 41,92 | 42,12 | -2,48% | 4.258,00 |
| 19.01.2026 | 44,31 | 44,51 | 42,86 | 43,19 | -3,83% | 3.982,00 |
| 16.01.2026 | 43,80 | 44,95 | 43,48 | 44,91 | 3,10% | 9.590,00 |
| 15.01.2026 | 43,89 | 44,16 | 43,34 | 43,56 | -0,57% | 12.753,00 |
| 14.01.2026 | 44,21 | 44,60 | 43,20 | 43,81 | -1,02% | 63.070,00 |
| 13.01.2026 | 43,59 | 44,56 | 43,43 | 44,26 | 2,12% | 998,00 |
| 12.01.2026 | 43,36 | 43,96 | 43,16 | 43,34 | -0,16% | 7.150,00 |
| 09.01.2026 | 43,83 | 44,08 | 43,16 | 43,41 | -0,96% | 5.475,00 |
| 08.01.2026 | 44,32 | 44,78 | 43,32 | 43,83 | -1,26% | 2.085,00 |
| 07.01.2026 | 44,82 | 45,16 | 43,02 | 44,39 | -0,87% | 13.375,00 |
| 06.01.2026 | 44,88 | 44,94 | 44,32 | 44,78 | 0,04% | 5.290,00 |
| 05.01.2026 | 44,18 | 45,04 | 43,52 | 44,76 | 1,68% | 11.284,00 |
| 02.01.2026 | 43,66 | 44,52 | 43,35 | 44,02 | 0,92% | 8.591,00 |
| 30.12.2025 | 43,40 | 43,62 | 43,25 | 43,62 | 0,60% | 2.300,00 |
| 29.12.2025 | 43,26 | 43,82 | 43,16 | 43,36 | 0,51% | 6.170,00 |
| 23.12.2025 | 43,54 | 43,76 | 43,12 | 43,14 | -0,87% | 7.390,00 |
| 22.12.2025 | 43,21 | 43,82 | 43,15 | 43,52 | 0,79% | 8.200,00 |
| 19.12.2025 | 43,24 | 43,74 | 43,14 | 43,18 | 0,09% | 1.750,00 |
| 18.12.2025 | 43,20 | 43,58 | 42,88 | 43,14 | 0,14% | 15.039,00 |
| 17.12.2025 | 43,48 | 43,73 | 43,08 | 43,08 | -0,74% | 6.360,00 |
| 16.12.2025 | 43,23 | 44,22 | 43,22 | 43,40 | 0,05% | 998,00 |
| 15.12.2025 | 43,35 | 43,82 | 43,10 | 43,38 | 0,46% | 11.655,00 |
| 12.12.2025 | 43,44 | 44,21 | 43,04 | 43,18 | -0,28% | 17.212,00 |
| 11.12.2025 | 42,79 | 43,48 | 42,62 | 43,30 | 0,84% | 27.800,00 |
| 10.12.2025 | 43,00 | 43,16 | 42,50 | 42,94 | -0,23% | 10.650,00 |
| 09.12.2025 | 43,51 | 43,62 | 42,74 | 43,04 | -0,37% | 4.756,00 |
| 08.12.2025 | 43,46 | 44,10 | 43,20 | 43,20 | -0,67% | 4.502,00 |
| 05.12.2025 | 44,12 | 44,19 | 43,17 | 43,49 | -1,20% | 4.413,00 |
| 04.12.2025 | 43,61 | 44,40 | 43,52 | 44,02 | 1,52% | 12.594,00 |
| 03.12.2025 | 43,12 | 43,79 | 43,04 | 43,36 | 1,26% | 4.786,00 |
| 02.12.2025 | 43,30 | 43,40 | 42,40 | 42,82 | -0,74% | 9.749,00 |
| 01.12.2025 | 44,20 | 44,41 | 43,08 | 43,14 | -2,44% | 9.980,00 |
| 28.11.2025 | 43,17 | 44,74 | 41,00 | 44,22 | 2,69% | 15.922,00 |
| 27.11.2025 | 39,60 | 43,42 | 39,47 | 43,06 | 8,52% | 19.777,00 |