18,010€
-0,50%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 18,16 | 18,16 | 18,15 | 18,16 | 0,33% | - |
| 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 |
| 24.10.2025 | 20,33 | 20,70 | 20,20 | 20,35 | 0,99% | - |
| 23.10.2025 | 19,81 | 20,80 | 19,71 | 20,15 | 2,91% | 3.877,00 |
| 22.10.2025 | 19,81 | 19,87 | 19,56 | 19,58 | -0,10% | - |
| 21.10.2025 | 19,51 | 20,30 | 19,47 | 19,60 | 1,03% | 51,00 |
| 20.10.2025 | 19,48 | 19,79 | 19,40 | 19,40 | 0,94% | - |
| 17.10.2025 | 19,71 | 19,92 | 19,07 | 19,22 | -1,64% | 6.540,00 |
| 16.10.2025 | 19,28 | 19,96 | 19,17 | 19,54 | 2,52% | 1.600,00 |
| 15.10.2025 | 19,57 | 19,69 | 19,05 | 19,06 | -1,65% | - |
| 14.10.2025 | 19,01 | 19,60 | 18,94 | 19,38 | 1,89% | - |
| 13.10.2025 | 19,23 | 19,52 | 18,70 | 19,02 | -0,31% | 13.310,00 |
| 10.10.2025 | 19,67 | 19,86 | 19,08 | 19,08 | -2,85% | 2.700,00 |
| 09.10.2025 | 19,40 | 19,93 | 18,92 | 19,64 | 2,40% | - |
| 08.10.2025 | 18,72 | 19,65 | 18,66 | 19,18 | 4,13% | 2.625,00 |
| 07.10.2025 | 18,84 | 19,36 | 18,42 | 18,42 | -1,81% | - |
| 06.10.2025 | 18,79 | 18,85 | 18,35 | 18,76 | 2,57% | 14.863,00 |
| 03.10.2025 | 18,40 | 18,46 | 18,22 | 18,29 | -0,27% | - |
| 02.10.2025 | 18,70 | 18,72 | 18,26 | 18,34 | -0,22% | 1.421,00 |
| 01.10.2025 | 18,49 | 18,70 | 18,35 | 18,38 | -0,54% | 2.580,00 |
| 30.09.2025 | 17,92 | 18,82 | 17,84 | 18,48 | 4,29% | 6.900,00 |
| 29.09.2025 | 18,05 | 18,08 | 17,72 | 17,72 | -0,45% | - |
| 26.09.2025 | 17,93 | 18,21 | 17,80 | 17,80 | -0,56% | 660,00 |
| 25.09.2025 | 18,36 | 18,36 | 17,90 | 17,90 | -1,21% | - |
| 24.09.2025 | 18,17 | 18,47 | 18,11 | 18,12 | 0,89% | 640,00 |
| 23.09.2025 | 18,14 | 18,33 | 17,96 | 17,96 | 0,34% | 4.718,00 |
| 22.09.2025 | 18,23 | 18,43 | 17,90 | 17,90 | -0,67% | 7.434,00 |
| 19.09.2025 | 18,28 | 18,50 | 18,02 | 18,02 | -0,66% | - |
| 18.09.2025 | 17,96 | 18,52 | 17,82 | 18,14 | 1,68% | - |
| 17.09.2025 | 17,91 | 18,26 | 17,65 | 17,84 | 0,00% | 8.757,00 |
| 16.09.2025 | 18,17 | 18,17 | 17,69 | 17,84 | -0,89% | 3.616,00 |
| 15.09.2025 | 18,16 | 18,20 | 17,90 | 18,00 | 0,78% | - |
| 12.09.2025 | 17,99 | 18,27 | 17,78 | 17,86 | 0,45% | 11.521,00 |
| 11.09.2025 | 18,55 | 18,72 | 17,59 | 17,78 | -3,47% | 699,00 |
| 10.09.2025 | 18,68 | 18,74 | 18,42 | 18,42 | -1,07% | - |
| 09.09.2025 | 18,54 | 18,82 | 18,50 | 18,62 | 0,65% | 720,00 |
| 08.09.2025 | 18,31 | 18,55 | 18,28 | 18,50 | 2,44% | - |
| 05.09.2025 | 18,00 | 18,44 | 17,77 | 18,06 | 1,46% | 5.616,00 |
| 04.09.2025 | 19,12 | 19,14 | 17,66 | 17,80 | -5,42% | 23.500,00 |
| 03.09.2025 | 19,39 | 19,41 | 18,82 | 18,82 | -1,67% | 756,00 |
| 02.09.2025 | 19,08 | 19,45 | 19,06 | 19,14 | 0,53% | - |
| 01.09.2025 | 19,73 | 19,75 | 19,04 | 19,04 | -2,06% | 10.140,00 |
| 29.08.2025 | 19,57 | 19,80 | 19,29 | 19,44 | 0,52% | - |
| 28.08.2025 | 19,59 | 19,63 | 19,34 | 19,34 | 0,10% | - |
| 27.08.2025 | 19,59 | 19,69 | 19,32 | 19,32 | -0,10% | - |
| 26.08.2025 | 19,54 | 19,69 | 19,34 | 19,34 | -0,97% | - |
| 25.08.2025 | 19,64 | 19,73 | 19,51 | 19,53 | -0,91% | - |
| 22.08.2025 | 19,64 | 19,71 | 19,52 | 19,71 | 0,10% | - |
| 21.08.2025 | 19,72 | 19,89 | 19,50 | 19,69 | -0,61% | 3.290,00 |
| 20.08.2025 | 19,69 | 19,81 | 19,51 | 19,81 | 0,28% | 10.215,00 |
| 19.08.2025 | 19,67 | 19,77 | 19,40 | 19,76 | 0,13% | - |
| 18.08.2025 | 19,37 | 19,79 | 19,31 | 19,73 | 2,97% | - |
| 15.08.2025 | 19,81 | 19,81 | 19,16 | 19,16 | -3,28% | - |
| 14.08.2025 | 19,76 | 19,81 | 19,62 | 19,81 | -0,05% | - |
| 13.08.2025 | 19,90 | 20,00 | 19,26 | 19,82 | -0,73% | 5.700,00 |
| 12.08.2025 | 19,68 | 20,03 | 19,63 | 19,97 | 1,86% | - |
| 11.08.2025 | 19,64 | 19,86 | 19,51 | 19,60 | -0,15% | 3.825,00 |
| 08.08.2025 | 19,35 | 19,91 | 19,27 | 19,63 | 1,03% | - |
| 07.08.2025 | 19,32 | 19,60 | 19,25 | 19,43 | 0,41% | - |
| 06.08.2025 | 19,64 | 19,66 | 19,24 | 19,35 | -1,23% | 2.475,00 |
| 05.08.2025 | 19,33 | 20,10 | 19,24 | 19,59 | 1,50% | - |
| 04.08.2025 | 19,08 | 19,79 | 18,52 | 19,30 | 1,63% | 6.660,00 |
| 01.08.2025 | 19,33 | 19,34 | 18,91 | 18,99 | -2,21% | - |
| 31.07.2025 | 19,77 | 19,79 | 19,22 | 19,42 | -1,67% | 4.290,00 |
| 30.07.2025 | 19,85 | 19,85 | 19,46 | 19,75 | -0,50% | 5.200,00 |
| 29.07.2025 | 19,84 | 19,85 | 19,64 | 19,85 | 0,00% | 4.292,00 |
| 28.07.2025 | 19,85 | 19,93 | 19,59 | 19,85 | 0,00% | - |
| 25.07.2025 | 19,84 | 19,96 | 19,74 | 19,85 | -0,30% | 2.698,00 |
| 24.07.2025 | 19,83 | 20,20 | 19,70 | 19,91 | 0,91% | 29.000,00 |
| 23.07.2025 | 19,50 | 19,81 | 19,38 | 19,73 | 1,60% | 216,00 |
| 22.07.2025 | 20,23 | 20,24 | 19,27 | 19,42 | -3,98% | 168,00 |
| 21.07.2025 | 20,55 | 20,68 | 20,23 | 20,23 | -0,49% | - |