17,720€
-0,45%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 20,98 | 20,98 | 20,25 | 20,33 | -2,98% | 250,00 |
| 17.07.2025 | 21,85 | 21,95 | 20,68 | 20,95 | -3,90% | - |
| 16.07.2025 | 21,33 | 21,98 | 21,08 | 21,80 | 1,99% | 235,00 |
| 15.07.2025 | 21,08 | 21,68 | 20,95 | 21,38 | 1,79% | 1.440,00 |
| 14.07.2025 | 21,20 | 21,20 | 20,78 | 21,00 | 0,12% | 1.205,00 |
| 11.07.2025 | 21,40 | 21,43 | 20,90 | 20,98 | -1,99% | 320,00 |
| 10.07.2025 | 21,70 | 21,78 | 20,73 | 21,40 | -1,72% | - |
| 09.07.2025 | 21,43 | 22,00 | 21,38 | 21,78 | 1,63% | 9.000,00 |
| 08.07.2025 | 21,55 | 22,00 | 21,33 | 21,43 | -0,35% | 3.100,00 |
| 07.07.2025 | 22,00 | 22,08 | 21,50 | 21,50 | -2,16% | - |
| 04.07.2025 | 20,68 | 22,13 | 20,60 | 21,98 | 6,03% | 2.800,00 |
| 03.07.2025 | 20,20 | 20,93 | 20,07 | 20,73 | 2,60% | 1.675,00 |
| 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 |