17,520€
-1,02%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |