8,480€
4,69%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 8,23 | 8,60 | 8,21 | 8,48 | 3,29% | - |
| 23.07.2026 | 8,48 | 8,48 | 8,09 | 8,21 | -0,85% | 20.128,00 |
| 22.07.2026 | 8,52 | 8,71 | 8,28 | 8,28 | -3,38% | 1.388,00 |
| 21.07.2026 | 8,52 | 8,61 | 8,43 | 8,57 | 0,23% | 6.375,00 |
| 20.07.2026 | 8,57 | 8,68 | 8,51 | 8,55 | -0,81% | - |
| 17.07.2026 | 8,54 | 9,50 | 8,43 | 8,62 | 0,70% | 27.600,00 |
| 16.07.2026 | 8,70 | 8,77 | 8,41 | 8,56 | -0,47% | 9.800,00 |
| 15.07.2026 | 8,75 | 8,85 | 8,54 | 8,60 | -1,38% | 10.100,00 |
| 14.07.2026 | 8,88 | 8,99 | 8,60 | 8,72 | -0,91% | 4.580,00 |
| 13.07.2026 | 9,08 | 9,21 | 8,79 | 8,80 | -1,90% | - |
| 10.07.2026 | 8,74 | 9,12 | 8,70 | 8,97 | 3,46% | - |
| 09.07.2026 | 8,97 | 9,06 | 8,60 | 8,67 | -2,91% | 14.045,00 |
| 08.07.2026 | 9,19 | 9,29 | 8,85 | 8,93 | -3,04% | - |
| 07.07.2026 | 9,28 | 9,71 | 9,02 | 9,21 | -1,81% | 5.500,00 |
| 06.07.2026 | 9,01 | 9,74 | 8,91 | 9,38 | 4,92% | 7.847,00 |
| 03.07.2026 | 9,06 | 9,22 | 8,85 | 8,94 | -1,76% | 2.550,00 |
| 02.07.2026 | 8,84 | 9,20 | 8,78 | 9,10 | 2,82% | 6.750,00 |
| 01.07.2026 | 9,03 | 9,14 | 8,71 | 8,85 | -1,12% | 5.187,00 |
| 30.06.2026 | 9,05 | 9,45 | 8,84 | 8,95 | -0,22% | 10.940,00 |
| 29.06.2026 | 9,03 | 9,11 | 8,89 | 8,97 | -0,22% | 7.800,00 |
| 26.06.2026 | 9,12 | 9,31 | 8,85 | 8,99 | -0,77% | 4.800,00 |
| 25.06.2026 | 9,29 | 9,40 | 9,03 | 9,06 | -1,84% | 7.921,00 |
| 24.06.2026 | 9,20 | 9,38 | 9,16 | 9,23 | 0,33% | 2.550,00 |
| 23.06.2026 | 9,25 | 9,34 | 9,16 | 9,20 | -0,54% | 4.125,00 |
| 22.06.2026 | 9,24 | 9,42 | 9,24 | 9,25 | -1,60% | 440,00 |
| 19.06.2026 | 9,38 | 9,51 | 9,25 | 9,40 | -1,16% | 3.672,00 |
| 18.06.2026 | 9,36 | 9,66 | 9,34 | 9,51 | 1,39% | 1.125,00 |
| 17.06.2026 | 9,47 | 9,71 | 9,27 | 9,38 | -1,26% | 72,00 |
| 16.06.2026 | 9,31 | 9,66 | 9,28 | 9,50 | 1,93% | 8.050,00 |
| 15.06.2026 | 9,61 | 9,65 | 9,15 | 9,32 | 0,00% | - |
| 12.06.2026 | 9,46 | 9,53 | 9,02 | 9,32 | -1,48% | 13.500,00 |
| 11.06.2026 | 9,42 | 9,49 | 9,16 | 9,46 | 0,85% | 52.500,00 |
| 10.06.2026 | 9,61 | 9,61 | 9,19 | 9,38 | -1,68% | 3.765,00 |
| 09.06.2026 | 9,44 | 9,60 | 9,44 | 9,54 | 0,95% | - |
| 08.06.2026 | 9,71 | 9,73 | 9,33 | 9,45 | -2,58% | 57.430,00 |
| 05.06.2026 | 9,83 | 9,98 | 9,62 | 9,70 | -1,22% | 18.697,00 |
| 04.06.2026 | 9,81 | 9,86 | 9,63 | 9,82 | 0,41% | 14.600,00 |
| 03.06.2026 | 10,00 | 10,00 | 9,62 | 9,78 | -2,40% | 29.674,00 |
| 02.06.2026 | 10,25 | 10,33 | 9,82 | 10,02 | -2,24% | - |
| 01.06.2026 | 10,55 | 10,55 | 10,08 | 10,25 | 1,74% | 8.100,00 |
| 29.05.2026 | 9,90 | 10,23 | 9,88 | 10,08 | 1,10% | 30,00 |
| 28.05.2026 | 10,10 | 10,15 | 9,73 | 9,97 | -1,58% | 25.310,00 |
| 27.05.2026 | 10,23 | 10,23 | 10,03 | 10,13 | -0,74% | 5.400,00 |
| 26.05.2026 | 10,15 | 10,23 | 10,10 | 10,20 | -0,05% | 344,00 |
| 25.05.2026 | 10,20 | 10,30 | 10,15 | 10,21 | 0,05% | - |
| 22.05.2026 | 10,78 | 10,80 | 10,05 | 10,20 | -5,77% | 14.070,00 |
| 21.05.2026 | 10,55 | 10,85 | 10,50 | 10,83 | 1,64% | 3.565,00 |
| 20.05.2026 | 10,60 | 10,78 | 10,25 | 10,65 | 0,47% | 16.840,00 |
| 19.05.2026 | 10,20 | 10,65 | 10,15 | 10,60 | 4,18% | 4.255,00 |
| 18.05.2026 | 10,53 | 10,55 | 10,03 | 10,18 | -3,33% | 4.225,00 |
| 15.05.2026 | 9,95 | 10,68 | 9,94 | 10,53 | 5,67% | 7.500,00 |
| 14.05.2026 | 9,52 | 10,13 | 9,40 | 9,96 | 4,62% | 13.920,00 |
| 13.05.2026 | 9,69 | 9,81 | 9,06 | 9,52 | -2,86% | 14.837,00 |
| 12.05.2026 | 10,15 | 10,28 | 9,62 | 9,80 | -4,62% | 18.450,00 |
| 11.05.2026 | 10,14 | 10,33 | 9,75 | 10,28 | 0,83% | 6.800,00 |
| 08.05.2026 | 10,40 | 10,48 | 9,96 | 10,19 | -2,49% | 6.400,00 |
| 07.05.2026 | 10,30 | 10,78 | 10,18 | 10,45 | 1,70% | 24.420,00 |
| 06.05.2026 | 10,40 | 10,48 | 10,15 | 10,28 | -0,24% | 7.810,00 |
| 05.05.2026 | 10,30 | 10,38 | 9,93 | 10,30 | -0,48% | 5.600,00 |
| 04.05.2026 | 11,08 | 11,13 | 9,91 | 10,35 | -6,33% | 20.550,00 |
| 30.04.2026 | 11,68 | 11,78 | 10,80 | 11,05 | -6,55% | 23.554,00 |
| 29.04.2026 | 12,00 | 12,40 | 11,65 | 11,83 | -1,46% | 10.878,00 |
| 28.04.2026 | 13,43 | 13,45 | 11,70 | 12,00 | -8,75% | 9.130,00 |
| 27.04.2026 | 15,35 | 16,53 | 13,15 | 13,15 | -14,47% | - |
| 24.04.2026 | 15,85 | 15,90 | 15,20 | 15,38 | -2,84% | - |
| 23.04.2026 | 15,73 | 16,53 | 15,58 | 15,83 | 0,16% | 8.000,00 |
| 22.04.2026 | 15,50 | 15,85 | 15,18 | 15,80 | 2,60% | 22.800,00 |
| 21.04.2026 | 15,53 | 15,63 | 15,13 | 15,40 | -0,32% | 12.080,00 |
| 20.04.2026 | 15,98 | 16,13 | 15,20 | 15,45 | 1,48% | - |
| 17.04.2026 | 15,70 | 15,80 | 15,10 | 15,23 | -2,87% | - |
| 16.04.2026 | 15,63 | 15,83 | 15,40 | 15,68 | 1,62% | - |
| 15.04.2026 | 15,00 | 16,25 | 14,88 | 15,43 | 2,66% | 5.310,00 |
| 14.04.2026 | 14,50 | 15,20 | 14,35 | 15,03 | 3,62% | - |
| 13.04.2026 | 14,75 | 14,75 | 14,33 | 14,50 | -2,19% | - |
| 10.04.2026 | 14,58 | 15,75 | 14,48 | 14,83 | 1,89% | - |
| 09.04.2026 | 14,73 | 14,98 | 14,43 | 14,55 | -1,52% | - |
| 08.04.2026 | 15,10 | 15,15 | 14,50 | 14,78 | 2,60% | 1.269,00 |
| 07.04.2026 | 15,10 | 16,08 | 14,38 | 14,40 | -3,74% | - |
| 02.04.2026 | 15,30 | 15,44 | 14,96 | 14,96 | -3,17% | 5.080,00 |
| 01.04.2026 | 15,05 | 15,47 | 14,88 | 15,45 | 2,86% | 1.894,00 |
| 31.03.2026 | 14,70 | 15,10 | 14,60 | 15,02 | 2,46% | 10.800,00 |
| 30.03.2026 | 14,78 | 14,97 | 14,62 | 14,66 | -0,68% | 14.178,00 |
| 27.03.2026 | 14,85 | 14,90 | 14,71 | 14,76 | -0,14% | 3.000,00 |
| 26.03.2026 | 14,71 | 15,03 | 14,68 | 14,78 | 0,07% | - |
| 25.03.2026 | 14,93 | 15,18 | 14,71 | 14,77 | -1,66% | 2.240,00 |
| 24.03.2026 | 15,05 | 15,20 | 14,88 | 15,02 | -0,79% | 5.100,00 |
| 23.03.2026 | 14,92 | 15,68 | 14,47 | 15,14 | 0,73% | 30.610,00 |
| 20.03.2026 | 15,09 | 15,30 | 14,80 | 15,03 | -0,73% | 2.600,00 |
| 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 |