23,250€
-0,64%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,60 | 23,75 | 23,15 | 23,25 | -1,69% | 3.700,00 |
| 01.04.2025 | 22,90 | 23,75 | 22,80 | 23,65 | 3,28% | - |
| 31.03.2025 | 23,85 | 23,90 | 22,40 | 22,90 | -4,58% | 4.200,00 |
| 28.03.2025 | 23,50 | 24,05 | 22,05 | 24,00 | 1,27% | 24.950,00 |
| 27.03.2025 | 23,80 | 23,85 | 23,60 | 23,70 | -0,63% | - |
| 26.03.2025 | 24,15 | 24,25 | 23,65 | 23,85 | -1,24% | 5.400,00 |
| 25.03.2025 | 24,30 | 24,50 | 24,10 | 24,15 | -0,82% | - |
| 24.03.2025 | 24,85 | 25,15 | 24,25 | 24,35 | -3,56% | 4.000,00 |
| 21.03.2025 | 23,75 | 25,35 | 23,60 | 25,25 | 6,09% | 5.320,00 |
| 20.03.2025 | 24,30 | 24,55 | 23,20 | 23,80 | -2,26% | 4.180,00 |
| 19.03.2025 | 24,25 | 25,20 | 24,20 | 24,35 | 0,41% | 15.000,00 |
| 18.03.2025 | 25,45 | 25,95 | 24,15 | 24,25 | -4,72% | 4.600,00 |
| 17.03.2025 | 24,60 | 25,70 | 24,25 | 25,45 | 3,25% | 14.700,00 |
| 14.03.2025 | 23,95 | 24,65 | 23,55 | 24,65 | 3,35% | 2.656,00 |
| 13.03.2025 | 23,80 | 24,10 | 23,75 | 23,85 | 0,00% | 448,00 |
| 12.03.2025 | 24,10 | 24,25 | 23,85 | 23,85 | -1,24% | 2.100,00 |
| 11.03.2025 | 24,80 | 24,90 | 23,70 | 24,15 | -2,03% | - |
| 10.03.2025 | 26,00 | 27,00 | 23,35 | 24,65 | -6,10% | 11.492,00 |
| 07.03.2025 | 26,20 | 26,65 | 25,90 | 26,25 | -0,38% | 16.500,00 |
| 06.03.2025 | 26,35 | 27,15 | 26,05 | 26,35 | 0,19% | - |
| 05.03.2025 | 25,60 | 26,65 | 24,75 | 26,30 | 3,34% | 5.600,00 |
| 04.03.2025 | 25,90 | 26,75 | 24,85 | 25,45 | -1,93% | - |
| 03.03.2025 | 27,25 | 27,75 | 25,95 | 25,95 | 2,37% | 3.100,00 |
| 28.02.2025 | 26,80 | 26,85 | 25,25 | 25,35 | -5,59% | 17.700,00 |
| 27.02.2025 | 27,00 | 27,25 | 25,75 | 26,85 | -0,56% | 4.914,00 |
| 26.02.2025 | 27,30 | 27,35 | 26,65 | 27,00 | -1,10% | - |
| 25.02.2025 | 27,00 | 27,45 | 26,70 | 27,30 | 1,11% | 5.420,00 |
| 24.02.2025 | 25,45 | 27,20 | 25,00 | 27,00 | 7,36% | 4.560,00 |
| 21.02.2025 | 25,20 | 25,70 | 24,75 | 25,15 | 0,00% | 2.360,00 |
| 20.02.2025 | 27,00 | 27,20 | 25,00 | 25,15 | -7,71% | 1.420,00 |
| 19.02.2025 | 27,25 | 27,70 | 26,15 | 27,25 | 0,00% | 22.000,00 |
| 18.02.2025 | 26,30 | 27,35 | 26,15 | 27,25 | 3,42% | 7.629,00 |
| 17.02.2025 | 24,60 | 26,85 | 24,50 | 26,35 | 7,33% | 3.121,00 |
| 14.02.2025 | 23,90 | 26,50 | 23,80 | 24,55 | 2,51% | 10.968,00 |
| 13.02.2025 | 22,35 | 24,55 | 22,15 | 23,95 | 7,64% | 1.320,00 |
| 12.02.2025 | 22,90 | 23,05 | 22,05 | 22,25 | -2,63% | 1.270,00 |
| 11.02.2025 | 22,70 | 23,10 | 22,40 | 22,85 | 0,22% | 7.883,00 |
| 10.02.2025 | 21,80 | 22,85 | 21,65 | 22,80 | 4,59% | 23.302,00 |
| 07.02.2025 | 19,90 | 23,70 | 19,80 | 21,80 | 9,82% | 1.464,00 |
| 06.02.2025 | 19,00 | 19,88 | 18,88 | 19,85 | 4,61% | 1.694,00 |
| 05.02.2025 | 19,83 | 19,85 | 18,80 | 18,98 | -3,80% | 6.319,00 |
| 04.02.2025 | 19,75 | 20,05 | 19,58 | 19,73 | -1,13% | 3.290,00 |
| 03.02.2025 | 19,68 | 20,50 | 19,43 | 19,95 | 0,00% | 3.142,00 |
| 31.01.2025 | 19,33 | 20,15 | 19,30 | 19,95 | 3,23% | 2.340,00 |
| 30.01.2025 | 19,23 | 19,53 | 19,10 | 19,33 | 0,78% | 2.940,00 |
| 29.01.2025 | 19,18 | 19,28 | 19,03 | 19,18 | 0,13% | 4.500,00 |
| 28.01.2025 | 19,13 | 19,30 | 19,00 | 19,15 | 0,13% | - |
| 27.01.2025 | 19,10 | 19,58 | 18,90 | 19,13 | -0,52% | - |
| 24.01.2025 | 18,85 | 19,55 | 18,80 | 19,23 | 1,18% | 4.460,00 |
| 23.01.2025 | 18,83 | 19,25 | 18,55 | 19,00 | 0,40% | 6.610,00 |
| 22.01.2025 | 19,05 | 19,23 | 18,80 | 18,93 | -0,66% | 28.018,00 |
| 21.01.2025 | 18,90 | 19,78 | 18,83 | 19,05 | 0,13% | 7.906,00 |
| 20.01.2025 | 18,15 | 19,50 | 18,05 | 19,03 | 4,68% | 5.660,00 |
| 17.01.2025 | 18,13 | 18,35 | 17,75 | 18,18 | 0,69% | - |
| 16.01.2025 | 18,30 | 18,35 | 17,83 | 18,05 | -2,17% | - |
| 15.01.2025 | 18,00 | 18,78 | 17,88 | 18,45 | 1,79% | 3.960,00 |
| 14.01.2025 | 17,70 | 18,15 | 17,70 | 18,13 | 2,98% | 500,00 |
| 13.01.2025 | 17,70 | 17,75 | 17,58 | 17,60 | -0,71% | 4.910,00 |
| 10.01.2025 | 17,58 | 17,88 | 17,40 | 17,73 | 0,14% | 11.300,00 |
| 09.01.2025 | 17,55 | 17,90 | 17,20 | 17,70 | 1,58% | 15.640,00 |
| 08.01.2025 | 18,15 | 18,15 | 17,25 | 17,43 | -3,46% | 1.590,00 |
| 07.01.2025 | 18,10 | 18,25 | 18,00 | 18,05 | -0,41% | 705,00 |
| 06.01.2025 | 17,78 | 18,65 | 17,65 | 18,13 | 1,54% | 5.900,00 |
| 03.01.2025 | 18,15 | 18,15 | 17,13 | 17,85 | -1,52% | 1.080,00 |
| 02.01.2025 | 18,50 | 18,73 | 17,95 | 18,13 | -1,63% | - |
| 30.12.2024 | 18,00 | 18,65 | 17,95 | 18,43 | 2,36% | 1.830,00 |
| 27.12.2024 | 17,95 | 18,15 | 17,75 | 18,00 | -0,55% | - |
| 23.12.2024 | 18,08 | 18,23 | 17,70 | 18,10 | -0,41% | - |
| 20.12.2024 | 18,08 | 18,38 | 17,63 | 18,18 | 0,41% | 3.267,00 |
| 19.12.2024 | 18,38 | 18,53 | 17,90 | 18,10 | -1,63% | - |
| 18.12.2024 | 18,63 | 18,75 | 18,38 | 18,40 | -1,34% | 7.400,00 |
| 17.12.2024 | 18,65 | 18,73 | 18,53 | 18,65 | 0,40% | 2.400,00 |
| 16.12.2024 | 20,50 | 20,60 | 18,43 | 18,58 | -9,39% | 11.145,00 |
| 13.12.2024 | 19,23 | 20,55 | 19,23 | 20,50 | 6,63% | 10.985,00 |
| 12.12.2024 | 18,85 | 19,35 | 18,40 | 19,23 | 2,40% | - |
| 11.12.2024 | 19,03 | 19,25 | 18,65 | 18,78 | -1,70% | 29.240,00 |
| 10.12.2024 | 19,40 | 19,55 | 18,73 | 19,10 | -1,29% | 5.020,00 |
| 09.12.2024 | 18,38 | 19,55 | 18,30 | 19,35 | 6,03% | 7.120,00 |
| 06.12.2024 | 17,98 | 18,48 | 17,98 | 18,25 | 1,39% | 5.125,00 |
| 05.12.2024 | 18,13 | 18,28 | 17,88 | 18,00 | -0,83% | 23.500,00 |
| 04.12.2024 | 17,55 | 18,25 | 17,50 | 18,15 | 3,42% | 480,00 |
| 03.12.2024 | 17,65 | 17,88 | 17,53 | 17,55 | -0,71% | - |
| 02.12.2024 | 17,75 | 18,00 | 17,43 | 17,68 | -0,56% | 432,00 |
| 29.11.2024 | 17,78 | 17,85 | 17,50 | 17,78 | -0,14% | 7.800,00 |
| 28.11.2024 | 17,18 | 17,80 | 17,15 | 17,80 | 3,34% | 750,00 |
| 27.11.2024 | 16,73 | 17,23 | 16,65 | 17,23 | 2,07% | 275,00 |
| 26.11.2024 | 18,58 | 18,63 | 16,78 | 16,88 | -9,15% | 75,00 |
| 25.11.2024 | 18,10 | 18,85 | 18,10 | 18,58 | 3,19% | 11.260,00 |
| 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 |