15,070€
0,33%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 15,09 | 15,11 | 15,08 | 15,11 | -0,20% | - |
| 19.03.2026 | 16,19 | 16,31 | 14,97 | 15,14 | -6,66% | 2.000,00 |
| 18.03.2026 | 17,41 | 17,53 | 16,22 | 16,22 | -6,35% | - |
| 17.03.2026 | 17,37 | 17,49 | 17,28 | 17,32 | -0,97% | - |
| 16.03.2026 | 17,50 | 17,54 | 17,41 | 17,49 | 0,46% | 2.735,00 |
| 13.03.2026 | 17,56 | 17,71 | 17,40 | 17,41 | -0,74% | - |
| 12.03.2026 | 17,76 | 17,84 | 17,48 | 17,54 | -0,90% | 4.050,00 |
| 11.03.2026 | 17,56 | 17,76 | 17,44 | 17,70 | 0,85% | - |
| 10.03.2026 | 17,74 | 18,03 | 17,40 | 17,55 | -1,40% | 5.400,00 |
| 09.03.2026 | 17,95 | 18,54 | 17,62 | 17,80 | -1,71% | 1.600,00 |
| 06.03.2026 | 18,15 | 18,16 | 17,94 | 18,11 | -0,06% | - |
| 05.03.2026 | 17,97 | 18,38 | 17,87 | 18,12 | 0,61% | 1.030,00 |
| 04.03.2026 | 18,01 | 18,21 | 17,69 | 18,01 | 0,50% | 375,00 |
| 03.03.2026 | 18,57 | 19,19 | 17,76 | 17,92 | -3,60% | 1.650,00 |
| 02.03.2026 | 19,10 | 19,73 | 18,14 | 18,59 | -3,33% | 16.650,00 |
| 27.02.2026 | 19,26 | 20,00 | 19,02 | 19,23 | -0,05% | 1.650,00 |
| 26.02.2026 | 19,97 | 20,01 | 19,23 | 19,24 | -3,87% | 4.675,00 |
| 25.02.2026 | 20,28 | 20,30 | 19,65 | 20,02 | 0,50% | 7.275,00 |
| 24.02.2026 | 19,60 | 20,23 | 19,55 | 19,92 | 1,71% | 4.600,00 |
| 23.02.2026 | 19,57 | 20,01 | 19,40 | 19,58 | 0,20% | 6.070,00 |
| 20.02.2026 | 19,88 | 19,99 | 19,14 | 19,54 | -1,81% | 6.420,00 |
| 19.02.2026 | 19,67 | 20,08 | 19,62 | 19,90 | -0,18% | 4.170,00 |
| 18.02.2026 | 18,42 | 20,28 | 18,13 | 19,94 | 8,58% | 1.893,00 |
| 17.02.2026 | 18,28 | 18,87 | 18,10 | 18,36 | 0,22% | - |
| 16.02.2026 | 18,53 | 19,01 | 18,16 | 18,32 | -1,08% | 920,00 |
| 13.02.2026 | 18,61 | 18,68 | 18,11 | 18,52 | 0,22% | - |
| 12.02.2026 | 18,14 | 18,83 | 18,06 | 18,48 | 1,99% | - |
| 11.02.2026 | 18,09 | 18,14 | 17,97 | 18,12 | 0,17% | - |
| 10.02.2026 | 17,93 | 18,55 | 17,88 | 18,09 | 0,84% | - |
| 09.02.2026 | 17,94 | 18,09 | 17,89 | 17,94 | 0,00% | 530,00 |
| 06.02.2026 | 17,99 | 18,18 | 17,86 | 17,94 | -0,22% | - |
| 05.02.2026 | 18,45 | 18,47 | 17,92 | 17,98 | -2,49% | - |
| 04.02.2026 | 18,29 | 18,74 | 18,18 | 18,44 | 0,93% | - |
| 03.02.2026 | 19,07 | 19,15 | 18,23 | 18,27 | -3,99% | - |
| 02.02.2026 | 19,16 | 19,42 | 18,84 | 19,03 | -1,30% | 2.730,00 |
| 30.01.2026 | 19,39 | 20,28 | 19,02 | 19,28 | -0,77% | 10.872,00 |
| 29.01.2026 | 19,67 | 19,86 | 19,40 | 19,43 | -1,52% | - |
| 28.01.2026 | 19,86 | 19,86 | 19,70 | 19,73 | -0,90% | 13.800,00 |
| 27.01.2026 | 19,68 | 20,00 | 19,65 | 19,91 | 1,32% | - |
| 26.01.2026 | 19,38 | 19,68 | 19,25 | 19,65 | 1,81% | - |
| 23.01.2026 | 18,74 | 19,71 | 18,67 | 19,30 | 3,04% | - |
| 22.01.2026 | 18,56 | 19,22 | 18,25 | 18,73 | 0,97% | 48.000,00 |
| 21.01.2026 | 18,93 | 18,99 | 18,33 | 18,55 | -1,96% | 2.550,00 |
| 20.01.2026 | 18,65 | 19,01 | 18,50 | 18,92 | 1,01% | 9.850,00 |
| 19.01.2026 | 18,36 | 19,01 | 18,35 | 18,73 | 0,38% | 11.400,00 |
| 16.01.2026 | 19,16 | 19,32 | 18,62 | 18,66 | -2,10% | 1.200,00 |
| 15.01.2026 | 19,39 | 19,40 | 19,06 | 19,06 | -1,50% | 9.180,00 |
| 14.01.2026 | 19,00 | 19,36 | 18,99 | 19,35 | 1,84% | - |
| 13.01.2026 | 19,05 | 19,14 | 18,93 | 19,00 | -0,42% | - |
| 12.01.2026 | 19,45 | 19,46 | 18,92 | 19,08 | -1,85% | 7.500,00 |
| 09.01.2026 | 19,07 | 19,47 | 18,89 | 19,44 | 2,42% | 350,00 |
| 08.01.2026 | 18,72 | 19,09 | 18,63 | 18,98 | 1,17% | 651,00 |
| 07.01.2026 | 18,53 | 19,31 | 18,44 | 18,76 | 1,74% | 3.610,00 |
| 06.01.2026 | 19,46 | 19,54 | 18,33 | 18,44 | -4,85% | - |
| 05.01.2026 | 19,48 | 19,52 | 18,32 | 19,38 | 1,57% | - |
| 02.01.2026 | 18,60 | 19,40 | 18,48 | 19,08 | 3,14% | 31.908,00 |
| 30.12.2025 | 18,24 | 18,77 | 18,11 | 18,50 | 1,98% | 3.700,00 |
| 29.12.2025 | 18,10 | 18,57 | 17,77 | 18,14 | 0,67% | 33.750,00 |
| 23.12.2025 | 18,12 | 18,44 | 18,02 | 18,02 | 0,00% | 13.528,00 |
| 22.12.2025 | 18,24 | 18,45 | 18,02 | 18,02 | -1,15% | 153,00 |
| 19.12.2025 | 18,49 | 18,51 | 18,22 | 18,23 | -1,03% | - |
| 18.12.2025 | 18,45 | 18,55 | 18,13 | 18,42 | 0,55% | - |
| 17.12.2025 | 18,51 | 18,68 | 18,16 | 18,32 | 0,00% | 50,00 |
| 16.12.2025 | 18,56 | 18,80 | 18,32 | 18,32 | 0,00% | - |
| 15.12.2025 | 18,58 | 18,68 | 18,32 | 18,32 | 0,44% | 3.960,00 |
| 12.12.2025 | 18,39 | 18,56 | 18,24 | 18,24 | 0,88% | 3.000,00 |
| 11.12.2025 | 18,10 | 18,51 | 17,87 | 18,08 | 0,00% | 25.500,00 |
| 10.12.2025 | 17,72 | 18,50 | 17,66 | 18,08 | 2,03% | 840,00 |
| 09.12.2025 | 17,78 | 17,94 | 17,60 | 17,72 | 0,23% | 20.130,00 |
| 08.12.2025 | 17,88 | 17,95 | 17,64 | 17,68 | -1,56% | 3.400,00 |
| 05.12.2025 | 18,16 | 18,22 | 17,50 | 17,96 | -0,77% | - |
| 04.12.2025 | 18,04 | 18,46 | 18,00 | 18,10 | 1,00% | - |
| 03.12.2025 | 18,77 | 18,83 | 17,78 | 17,92 | -3,97% | 3.700,00 |
| 02.12.2025 | 18,64 | 19,02 | 18,33 | 18,66 | 1,30% | - |
| 01.12.2025 | 18,06 | 19,06 | 18,04 | 18,42 | 3,25% | 1.520,00 |
| 28.11.2025 | 18,43 | 18,74 | 17,76 | 17,84 | -2,09% | - |
| 27.11.2025 | 18,48 | 18,57 | 18,13 | 18,22 | -1,09% | 3.400,00 |
| 26.11.2025 | 17,46 | 18,51 | 17,40 | 18,42 | 5,68% | 4.644,00 |
| 25.11.2025 | 17,32 | 17,44 | 17,26 | 17,43 | 1,46% | 914,00 |
| 24.11.2025 | 17,82 | 17,95 | 17,12 | 17,18 | -1,04% | 5.480,00 |
| 21.11.2025 | 17,40 | 17,69 | 17,31 | 17,36 | 1,40% | 2.130,00 |
| 20.11.2025 | 18,15 | 18,17 | 17,12 | 17,12 | -4,57% | - |
| 19.11.2025 | 17,97 | 18,27 | 17,94 | 17,94 | -0,11% | 915,00 |
| 18.11.2025 | 18,11 | 18,44 | 17,95 | 17,96 | 0,11% | - |
| 17.11.2025 | 18,21 | 18,59 | 17,94 | 17,94 | 0,00% | - |
| 14.11.2025 | 18,81 | 19,02 | 17,86 | 17,94 | -3,76% | 5.220,00 |
| 13.11.2025 | 18,95 | 18,99 | 18,60 | 18,64 | -0,32% | 1.020,00 |
| 12.11.2025 | 18,86 | 19,38 | 18,62 | 18,70 | 0,43% | - |
| 11.11.2025 | 19,83 | 19,87 | 18,61 | 18,62 | -5,77% | 8.800,00 |
| 10.11.2025 | 20,06 | 20,22 | 19,76 | 19,76 | 0,00% | - |
| 07.11.2025 | 20,02 | 20,14 | 19,76 | 19,76 | 0,00% | 765,00 |
| 06.11.2025 | 20,03 | 20,13 | 19,76 | 19,76 | -0,40% | 3.466,00 |
| 05.11.2025 | 20,18 | 20,20 | 19,84 | 19,84 | -0,40% | - |
| 04.11.2025 | 20,00 | 20,33 | 19,92 | 19,92 | -0,90% | 630,00 |
| 03.11.2025 | 20,05 | 21,43 | 19,94 | 20,10 | 1,72% | 3.234,00 |
| 31.10.2025 | 20,00 | 20,20 | 19,76 | 19,76 | 0,00% | 350,00 |
| 30.10.2025 | 20,25 | 20,25 | 19,76 | 19,76 | -2,42% | 4.900,00 |
| 29.10.2025 | 21,20 | 21,20 | 20,13 | 20,25 | -1,94% | - |
| 28.10.2025 | 21,68 | 21,75 | 20,60 | 20,65 | 0,98% | 8.635,00 |
| 27.10.2025 | 20,70 | 21,08 | 20,34 | 20,45 | 0,49% | 8.456,00 |