154,600€
7,96%
Echtzeit-Aktienkurs Bystronic AG
Bid:
Ask:
Aktienkurse zur Bystronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 143,40 | 155,70 | 142,90 | 154,60 | 7,96% | - |
| 15.10.2026 | 140,60 | 143,40 | 140,60 | 143,20 | 0,14% | - |
| 14.10.2026 | 143,20 | 145,40 | 139,90 | 143,00 | 0,00% | - |
| 13.10.2026 | 141,00 | 143,20 | 140,60 | 143,00 | 1,49% | - |
| 12.10.2026 | 139,40 | 141,20 | 139,10 | 140,90 | 1,15% | - |
| 09.10.2026 | 137,40 | 142,10 | 135,20 | 139,30 | 1,68% | - |
| 08.10.2026 | 142,00 | 142,60 | 135,60 | 137,00 | -3,93% | - |
| 07.10.2026 | 146,80 | 147,80 | 141,10 | 142,60 | -2,93% | - |
| 06.10.2026 | 145,80 | 148,90 | 143,30 | 146,90 | 0,89% | - |
| 05.10.2026 | 141,20 | 148,30 | 140,20 | 145,60 | 3,34% | - |
| 02.10.2026 | 143,00 | 143,00 | 137,50 | 140,90 | -0,91% | - |
| 01.10.2026 | 146,40 | 146,80 | 141,20 | 142,20 | -2,74% | - |
| 30.09.2026 | 143,00 | 147,30 | 141,50 | 146,20 | 2,45% | - |
| 29.09.2026 | 140,60 | 143,20 | 138,40 | 142,70 | 1,57% | - |
| 28.09.2026 | 143,00 | 145,10 | 140,10 | 140,50 | -2,29% | - |
| 25.09.2026 | 144,20 | 145,20 | 142,40 | 143,80 | -0,14% | 7,00 |
| 24.09.2026 | 146,20 | 147,60 | 142,60 | 144,00 | -1,44% | - |
| 23.09.2026 | 148,00 | 149,80 | 145,20 | 146,10 | -1,02% | - |
| 22.09.2026 | 146,80 | 151,00 | 146,30 | 147,60 | 0,48% | - |
| 21.09.2026 | 142,60 | 149,20 | 142,00 | 146,90 | 3,45% | - |
| 18.09.2026 | 144,20 | 145,90 | 141,40 | 142,00 | -1,39% | - |
| 17.09.2026 | 136,60 | 144,40 | 136,40 | 144,00 | 6,00% | - |
| 16.09.2026 | 136,60 | 137,40 | 133,80 | 135,85 | -0,40% | - |
| 15.09.2026 | 141,40 | 141,40 | 135,30 | 136,40 | -5,01% | 108,00 |
| 14.09.2026 | 143,40 | 143,60 | 143,40 | 143,60 | -0,07% | - |
| 11.09.2026 | 144,40 | 145,30 | 142,80 | 143,70 | -0,14% | - |
| 10.09.2026 | 147,20 | 149,50 | 141,60 | 143,90 | -1,91% | 180,00 |
| 09.09.2026 | 151,20 | 153,10 | 146,60 | 146,70 | -3,04% | - |
| 08.09.2026 | 155,00 | 155,50 | 150,20 | 151,30 | -2,58% | - |
| 07.09.2026 | 161,20 | 161,40 | 155,20 | 155,30 | -3,69% | - |
| 04.09.2026 | 159,60 | 163,40 | 158,50 | 161,25 | 1,10% | 2.700,00 |
| 03.09.2026 | 154,60 | 159,70 | 153,10 | 159,50 | 5,21% | - |
| 02.09.2026 | 156,00 | 157,10 | 151,30 | 151,60 | -2,82% | - |
| 01.09.2026 | 156,20 | 160,80 | 152,00 | 156,00 | -3,17% | - |
| 31.08.2026 | 157,70 | 162,60 | 157,50 | 161,10 | 2,29% | - |
| 28.08.2026 | 156,80 | 159,30 | 154,10 | 157,50 | 4,37% | - |
| 27.08.2026 | 149,90 | 151,20 | 147,20 | 150,90 | 2,44% | - |
| 26.08.2026 | 145,90 | 147,30 | 144,30 | 147,30 | 0,89% | - |
| 25.08.2026 | 144,70 | 147,50 | 144,20 | 146,00 | 0,97% | - |
| 24.08.2026 | 144,20 | 147,20 | 142,90 | 144,60 | 0,07% | - |
| 21.08.2026 | 145,00 | 145,10 | 140,70 | 144,50 | -0,28% | - |
| 20.08.2026 | 145,10 | 145,30 | 144,80 | 144,90 | -3,34% | - |