20,100€
0,25%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 20,15 | 20,55 | 20,13 | 20,20 | 0,37% | 220,00 |
| 01.07.2025 | 20,43 | 20,45 | 20,09 | 20,13 | -1,35% | - |
| 30.06.2025 | 20,95 | 20,98 | 20,38 | 20,40 | -2,28% | 204,00 |
| 27.06.2025 | 20,45 | 20,95 | 20,35 | 20,88 | 2,20% | 3.795,00 |
| 26.06.2025 | 20,63 | 20,83 | 20,35 | 20,43 | -0,97% | 4.380,00 |
| 25.06.2025 | 21,23 | 21,28 | 20,33 | 20,63 | -2,37% | 12.520,00 |
| 24.06.2025 | 21,45 | 21,65 | 20,88 | 21,13 | -0,59% | 760,00 |
| 23.06.2025 | 21,08 | 22,48 | 20,93 | 21,25 | 0,95% | - |
| 20.06.2025 | 21,08 | 21,83 | 20,90 | 21,05 | 0,24% | - |
| 19.06.2025 | 21,85 | 22,05 | 20,85 | 21,00 | -4,33% | 2.230,00 |
| 18.06.2025 | 21,60 | 22,03 | 21,20 | 21,95 | 1,74% | 1.125,00 |
| 17.06.2025 | 21,95 | 22,03 | 21,40 | 21,58 | -1,82% | - |
| 16.06.2025 | 21,93 | 22,15 | 21,88 | 21,98 | 0,69% | 2.460,00 |
| 13.06.2025 | 22,30 | 22,30 | 21,53 | 21,83 | -2,78% | 49.500,00 |
| 12.06.2025 | 22,15 | 23,00 | 22,00 | 22,45 | 1,35% | 7.600,00 |
| 11.06.2025 | 22,13 | 22,88 | 22,00 | 22,15 | 0,00% | 4.200,00 |
| 10.06.2025 | 22,15 | 22,38 | 22,05 | 22,15 | 1,26% | - |
| 09.06.2025 | 22,18 | 22,33 | 21,85 | 21,88 | -1,24% | - |
| 06.06.2025 | 22,33 | 22,50 | 22,00 | 22,15 | -0,45% | - |
| 05.06.2025 | 21,68 | 22,83 | 20,98 | 22,25 | 0,91% | 4.040,00 |
| 04.06.2025 | 20,55 | 22,65 | 20,38 | 22,05 | 7,43% | 1.857,00 |
| 03.06.2025 | 19,94 | 20,68 | 19,70 | 20,53 | 2,75% | 7.584,00 |
| 02.06.2025 | 20,30 | 20,30 | 19,40 | 19,98 | -1,84% | 59,00 |
| 30.05.2025 | 19,52 | 21,25 | 19,11 | 20,35 | 5,93% | 20.906,00 |
| 29.05.2025 | 18,76 | 19,21 | 18,52 | 19,21 | 3,67% | - |
| 28.05.2025 | 18,39 | 18,88 | 18,16 | 18,53 | 0,60% | 210,00 |
| 27.05.2025 | 18,85 | 19,14 | 18,33 | 18,42 | -2,28% | - |
| 26.05.2025 | 18,33 | 18,89 | 18,14 | 18,85 | 3,69% | 4.600,00 |
| 23.05.2025 | 18,34 | 18,53 | 17,96 | 18,18 | -0,98% | 3.025,00 |
| 22.05.2025 | 18,68 | 18,86 | 18,28 | 18,36 | -1,61% | 2.690,00 |
| 21.05.2025 | 19,22 | 19,48 | 18,39 | 18,66 | -3,06% | 3.410,00 |
| 20.05.2025 | 18,16 | 19,47 | 17,68 | 19,25 | 6,06% | 12.455,00 |
| 19.05.2025 | 17,66 | 18,22 | 17,58 | 18,15 | 3,01% | 51.090,00 |
| 16.05.2025 | 17,65 | 18,08 | 17,41 | 17,62 | -0,73% | 4.425,00 |
| 15.05.2025 | 18,99 | 19,22 | 17,54 | 17,75 | -6,53% | 4.485,00 |
| 14.05.2025 | 19,27 | 19,40 | 18,77 | 18,99 | 0,58% | 41,00 |
| 13.05.2025 | 19,96 | 20,35 | 18,73 | 18,88 | -5,60% | 18.800,00 |
| 12.05.2025 | 19,65 | 20,68 | 19,39 | 20,00 | 2,35% | 225,00 |
| 09.05.2025 | 19,21 | 20,05 | 18,86 | 19,54 | 1,66% | 6.263,00 |
| 08.05.2025 | 19,06 | 19,25 | 18,94 | 19,22 | 1,21% | - |
| 07.05.2025 | 19,23 | 19,23 | 18,89 | 18,99 | -0,31% | 6.206,00 |
| 06.05.2025 | 19,47 | 19,68 | 18,71 | 19,05 | -2,06% | 648,00 |
| 05.05.2025 | 19,62 | 20,33 | 19,44 | 19,45 | -1,42% | 10.200,00 |
| 02.05.2025 | 19,14 | 19,78 | 18,78 | 19,73 | 3,52% | 6.150,00 |
| 30.04.2025 | 19,11 | 19,49 | 19,02 | 19,06 | -4,99% | - |
| 29.04.2025 | 24,20 | 24,38 | 19,93 | 20,06 | -17,79% | 5.167,00 |
| 28.04.2025 | 24,40 | 24,83 | 23,63 | 24,40 | -0,31% | 2.720,00 |
| 25.04.2025 | 22,85 | 24,48 | 22,40 | 24,48 | 7,23% | - |
| 24.04.2025 | 22,28 | 22,83 | 22,10 | 22,83 | 2,47% | - |
| 23.04.2025 | 22,63 | 23,18 | 22,25 | 22,28 | -0,45% | 1.600,00 |
| 22.04.2025 | 23,10 | 23,25 | 22,18 | 22,38 | -3,45% | 5.720,00 |
| 17.04.2025 | 23,30 | 23,35 | 23,05 | 23,18 | 0,22% | - |
| 16.04.2025 | 23,33 | 24,38 | 22,98 | 23,13 | -1,91% | - |
| 15.04.2025 | 23,10 | 23,75 | 23,08 | 23,58 | 1,95% | - |
| 14.04.2025 | 22,90 | 24,55 | 22,65 | 23,13 | 1,31% | 4.500,00 |
| 11.04.2025 | 22,35 | 24,00 | 21,95 | 22,83 | 2,47% | - |
| 10.04.2025 | 22,73 | 23,45 | 22,00 | 22,28 | -2,73% | - |
| 09.04.2025 | 22,13 | 23,68 | 21,85 | 22,90 | 2,12% | 5.080,00 |
| 08.04.2025 | 22,18 | 23,00 | 21,80 | 22,43 | 2,99% | 5.512,00 |
| 07.04.2025 | 20,90 | 22,48 | 19,82 | 21,78 | -1,69% | 6.660,00 |
| 04.04.2025 | 23,00 | 23,40 | 22,15 | 22,15 | -3,49% | 2.800,00 |
| 03.04.2025 | 22,60 | 23,55 | 22,10 | 22,95 | -1,71% | 3.350,00 |
| 02.04.2025 | 23,60 | 23,75 | 23,15 | 23,35 | -1,27% | 5.100,00 |
| 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 |