18,775€
5,48%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 18,10 | 18,85 | 18,10 | 18,78 | 4,31% | 8.595,00 |
| 22.11.2024 | 18,18 | 18,68 | 17,65 | 18,00 | -0,83% | 8.019,00 |
| 21.11.2024 | 17,03 | 18,25 | 16,95 | 18,15 | 6,30% | 2.292,00 |
| 20.11.2024 | 16,25 | 17,08 | 16,20 | 17,08 | 6,39% | 4.658,00 |
| 19.11.2024 | 16,83 | 16,93 | 16,03 | 16,05 | -5,03% | 9.020,00 |
| 18.11.2024 | 16,78 | 17,13 | 16,58 | 16,90 | 0,90% | 3.995,00 |
| 15.11.2024 | 16,65 | 16,85 | 16,45 | 16,75 | -0,74% | 4.051,00 |
| 14.11.2024 | 15,95 | 17,08 | 15,63 | 16,88 | 5,80% | 8.575,00 |
| 13.11.2024 | 16,43 | 16,75 | 15,75 | 15,95 | -2,89% | 4.700,00 |
| 12.11.2024 | 17,48 | 17,53 | 16,28 | 16,43 | -5,74% | 4.000,00 |
| 11.11.2024 | 17,70 | 17,73 | 17,25 | 17,43 | -1,41% | 6.341,00 |
| 08.11.2024 | 17,75 | 17,80 | 17,55 | 17,68 | -0,42% | 477,00 |
| 07.11.2024 | 17,48 | 17,85 | 17,40 | 17,75 | 1,00% | 9.350,00 |
| 06.11.2024 | 18,00 | 18,23 | 17,25 | 17,58 | -2,50% | - |
| 05.11.2024 | 18,35 | 18,40 | 17,63 | 18,03 | -1,37% | - |
| 04.11.2024 | 18,20 | 18,55 | 17,85 | 18,28 | 0,00% | 5.820,00 |
| 01.11.2024 | 18,00 | 18,28 | 17,80 | 18,28 | 1,95% | - |
| 31.10.2024 | 18,00 | 18,20 | 17,93 | 17,93 | -0,55% | 5.900,00 |
| 30.10.2024 | 18,55 | 20,00 | 18,03 | 18,03 | -3,09% | 4.256,00 |
| 29.10.2024 | 20,03 | 20,10 | 18,40 | 18,60 | -6,88% | 760,00 |
| 28.10.2024 | 20,90 | 21,50 | 19,85 | 19,98 | -3,97% | 11.150,00 |
| 25.10.2024 | 21,40 | 21,65 | 20,65 | 20,80 | -3,03% | 14.700,00 |
| 24.10.2024 | 21,60 | 21,70 | 21,45 | 21,45 | -0,46% | - |
| 23.10.2024 | 21,70 | 21,85 | 21,45 | 21,55 | -0,69% | 17.600,00 |
| 22.10.2024 | 21,45 | 21,70 | 21,30 | 21,70 | 1,40% | 9.500,00 |
| 21.10.2024 | 21,40 | 21,75 | 21,20 | 21,40 | -0,23% | - |
| 18.10.2024 | 20,80 | 21,70 | 20,75 | 21,45 | 3,13% | 5.169,00 |
| 17.10.2024 | 20,40 | 21,05 | 20,30 | 20,80 | 1,71% | - |
| 16.10.2024 | 20,40 | 20,55 | 20,20 | 20,45 | 0,49% | 10.900,00 |
| 15.10.2024 | 20,60 | 20,75 | 20,20 | 20,35 | 0,49% | 3.770,00 |
| 14.10.2024 | 20,25 | 20,30 | 20,00 | 20,25 | 0,25% | 5.937,00 |
| 11.10.2024 | 20,10 | 20,25 | 20,05 | 20,20 | 0,75% | 22,00 |
| 10.10.2024 | 19,75 | 20,20 | 19,75 | 20,05 | 1,01% | 1.540,00 |
| 09.10.2024 | 19,73 | 19,98 | 19,65 | 19,85 | 0,63% | 690,00 |
| 08.10.2024 | 20,13 | 20,13 | 19,55 | 19,73 | -1,87% | 1.230,00 |
| 07.10.2024 | 20,23 | 20,25 | 19,68 | 20,10 | -0,74% | 3.732,00 |
| 04.10.2024 | 19,80 | 20,30 | 19,65 | 20,25 | 2,40% | - |
| 03.10.2024 | 20,25 | 20,30 | 19,53 | 19,78 | -2,59% | 4.744,00 |
| 02.10.2024 | 20,90 | 21,00 | 20,30 | 20,30 | -3,10% | 750,00 |
| 01.10.2024 | 20,70 | 20,95 | 20,70 | 20,95 | 0,96% | 7.000,00 |
| 30.09.2024 | 20,95 | 21,00 | 20,55 | 20,75 | -0,72% | 13.200,00 |
| 27.09.2024 | 20,80 | 20,95 | 20,70 | 20,90 | 0,24% | - |
| 26.09.2024 | 20,75 | 20,95 | 20,55 | 20,85 | 0,97% | 9.070,00 |
| 25.09.2024 | 20,90 | 20,95 | 20,55 | 20,65 | -1,43% | 3.300,00 |
| 24.09.2024 | 21,15 | 21,15 | 20,80 | 20,95 | -0,48% | - |
| 23.09.2024 | 21,10 | 21,20 | 20,45 | 21,05 | 0,24% | 8.416,00 |
| 20.09.2024 | 21,00 | 21,35 | 20,75 | 21,00 | -0,47% | 2.100,00 |
| 19.09.2024 | 21,20 | 21,35 | 20,85 | 21,10 | 0,24% | 1.788,00 |
| 18.09.2024 | 20,90 | 21,15 | 20,80 | 21,05 | 1,94% | - |
| 17.09.2024 | 20,55 | 20,95 | 20,30 | 20,65 | 0,49% | 1.584,00 |
| 16.09.2024 | 21,10 | 21,20 | 20,35 | 20,55 | -3,75% | 24.750,00 |
| 13.09.2024 | 19,73 | 21,50 | 19,63 | 21,35 | 9,21% | 4.504,00 |
| 12.09.2024 | 20,80 | 20,80 | 19,50 | 19,55 | -5,78% | 3.658,00 |
| 11.09.2024 | 20,65 | 20,90 | 20,60 | 20,75 | 0,24% | 3.704,00 |
| 10.09.2024 | 20,65 | 20,85 | 20,55 | 20,70 | -0,24% | - |
| 09.09.2024 | 21,50 | 21,65 | 20,60 | 20,75 | -3,26% | 8.180,00 |
| 06.09.2024 | 21,65 | 21,75 | 21,30 | 21,45 | -0,46% | 3.465,00 |
| 05.09.2024 | 21,75 | 21,95 | 21,45 | 21,55 | -1,60% | - |
| 04.09.2024 | 21,70 | 22,15 | 21,70 | 21,90 | -0,68% | 585,00 |
| 03.09.2024 | 23,10 | 23,10 | 22,05 | 22,05 | -4,75% | 2.464,00 |
| 02.09.2024 | 23,30 | 23,55 | 22,90 | 23,15 | -0,86% | 1.242,00 |
| 30.08.2024 | 23,50 | 23,65 | 23,25 | 23,35 | 0,65% | - |
| 29.08.2024 | 24,15 | 24,25 | 23,10 | 23,20 | -3,93% | - |
| 28.08.2024 | 24,45 | 24,45 | 23,85 | 24,15 | -0,82% | 1.800,00 |
| 27.08.2024 | 24,80 | 24,80 | 24,05 | 24,35 | -1,62% | 3.796,00 |
| 26.08.2024 | 24,45 | 24,95 | 24,40 | 24,75 | 1,02% | 4.830,00 |
| 23.08.2024 | 24,90 | 25,25 | 24,30 | 24,50 | -1,61% | 116,00 |
| 22.08.2024 | 25,60 | 25,70 | 24,65 | 24,90 | -1,78% | 2.500,00 |
| 21.08.2024 | 25,75 | 25,80 | 25,25 | 25,35 | -1,17% | 690,00 |
| 20.08.2024 | 25,70 | 26,20 | 25,60 | 25,65 | 0,39% | 3.230,00 |
| 19.08.2024 | 24,60 | 25,85 | 24,20 | 25,55 | 3,65% | 210,00 |
| 16.08.2024 | 24,55 | 24,75 | 23,95 | 24,65 | 0,61% | 2.326,00 |
| 15.08.2024 | 23,90 | 24,60 | 23,70 | 24,50 | 2,73% | 2.850,00 |
| 14.08.2024 | 24,45 | 24,50 | 23,60 | 23,85 | -2,25% | 20.800,00 |
| 13.08.2024 | 24,00 | 24,45 | 23,25 | 24,40 | 2,52% | 5.700,00 |
| 12.08.2024 | 24,70 | 24,90 | 23,80 | 23,80 | -3,45% | 5.370,00 |
| 09.08.2024 | 24,75 | 24,85 | 24,25 | 24,65 | -0,60% | - |
| 08.08.2024 | 25,50 | 25,60 | 24,45 | 24,80 | -2,55% | 1.680,00 |
| 07.08.2024 | 25,50 | 25,60 | 25,10 | 25,45 | 0,59% | 9.428,00 |
| 06.08.2024 | 25,40 | 25,65 | 24,95 | 25,30 | 0,20% | 6.220,00 |
| 05.08.2024 | 25,20 | 25,70 | 24,75 | 25,25 | -0,79% | 1.100,00 |
| 02.08.2024 | 26,20 | 26,40 | 25,20 | 25,45 | -3,05% | - |
| 01.08.2024 | 27,20 | 27,20 | 25,90 | 26,25 | -3,14% | - |
| 31.07.2024 | 26,95 | 27,40 | 26,50 | 27,10 | 0,74% | - |
| 30.07.2024 | 27,30 | 27,30 | 26,40 | 26,90 | -1,65% | 2.570,00 |
| 29.07.2024 | 28,90 | 28,95 | 26,60 | 27,35 | -4,70% | 6.624,00 |
| 26.07.2024 | 27,50 | 28,75 | 26,30 | 28,70 | 4,94% | - |
| 25.07.2024 | 27,30 | 27,55 | 27,20 | 27,35 | 0,00% | - |
| 24.07.2024 | 27,40 | 27,55 | 27,25 | 27,35 | -0,73% | - |
| 23.07.2024 | 27,90 | 27,90 | 27,25 | 27,55 | -1,08% | 8.382,00 |
| 22.07.2024 | 28,50 | 28,75 | 27,65 | 27,85 | -2,79% | 23.282,00 |
| 19.07.2024 | 29,50 | 29,75 | 28,45 | 28,65 | -2,72% | - |
| 18.07.2024 | 28,50 | 29,55 | 28,50 | 29,45 | 3,15% | 800,00 |
| 17.07.2024 | 28,10 | 28,65 | 27,95 | 28,55 | 1,42% | 1.296,00 |
| 16.07.2024 | 28,30 | 28,50 | 27,60 | 28,15 | -0,71% | 3.300,00 |
| 15.07.2024 | 28,30 | 28,85 | 28,00 | 28,35 | 0,35% | 5.250,00 |
| 12.07.2024 | 28,95 | 29,00 | 28,20 | 28,25 | -2,25% | 2.800,00 |
| 11.07.2024 | 29,10 | 29,15 | 28,65 | 28,90 | -0,17% | 3.552,00 |
| 10.07.2024 | 29,55 | 29,60 | 28,70 | 28,95 | -1,86% | 2.621,00 |
| 09.07.2024 | 29,55 | 29,70 | 29,35 | 29,50 | -0,17% | 2.970,00 |