1,500€
-5,96%
Echtzeit-Aktienkurs B+S BANKSYSTEME AG O.N.
Bid:
Ask:
Aktienkurse zur B+S BANKSYSTEME AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,58 | 1,58 | 1,53 | 1,53 | -4,08% | 6.701,00 |
| 30.05.2024 | 1,58 | 1,61 | 1,58 | 1,60 | -2,15% | - |
| 29.05.2024 | 1,66 | 1,66 | 1,60 | 1,63 | -0,61% | 1.881,00 |
| 28.05.2024 | 1,66 | 1,70 | 1,64 | 1,64 | -2,38% | - |
| 27.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 100,00 |
| 24.05.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,75% | 404,00 |
| 23.05.2024 | 1,77 | 1,80 | 1,71 | 1,71 | 1,18% | 1.500,00 |
| 22.05.2024 | 1,72 | 1,72 | 1,68 | 1,69 | 4,32% | 3.860,00 |
| 21.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | 400,00 |
| 20.05.2024 | 1,73 | 1,74 | 1,70 | 1,70 | 1,19% | - |
| 17.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | 220,00 |
| 16.05.2024 | 1,84 | 1,84 | 1,75 | 1,75 | -2,78% | 6.284,00 |
| 15.05.2024 | 1,63 | 1,80 | 1,63 | 1,80 | 11,80% | 3.257,00 |
| 14.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 76,00 |
| 13.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 1.000,00 |
| 10.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 28,00 |
| 09.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | 1,00 |
| 08.05.2024 | 1,64 | 1,64 | 1,62 | 1,63 | 1,24% | - |
| 07.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,53% | 1.005,00 |
| 06.05.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,30% | - |
| 03.05.2024 | 1,64 | 1,68 | 1,63 | 1,64 | -1,20% | - |
| 02.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | 8,00 |
| 30.04.2024 | 1,68 | 1,68 | 1,64 | 1,65 | -0,90% | - |
| 29.04.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 26.04.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 1,84% | - |
| 25.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 100,00 |
| 24.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,51% | 2.010,00 |
| 23.04.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 1,22% | - |
| 22.04.2024 | 1,67 | 1,68 | 1,64 | 1,64 | 0,31% | - |
| 19.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,91% | 10,00 |
| 18.04.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,90% | - |
| 17.04.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 16.04.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 15.04.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 1,84% | - |
| 12.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 450,00 |
| 11.04.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -5,23% | 4.700,00 |
| 10.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 2.324,00 |
| 09.04.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | 3.602,00 |
| 08.04.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -0,58% | 2.947,00 |
| 05.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 333,00 |
| 04.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 1,00 |
| 03.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | 1.137,00 |
| 02.04.2024 | 1,77 | 1,80 | 1,73 | 1,80 | 4,05% | 1.664,00 |
| 28.03.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -4,95% | 807,00 |
| 27.03.2024 | 1,69 | 1,82 | 1,69 | 1,82 | 4,00% | 43,00 |
| 26.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 4,17% | 400,00 |
| 25.03.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -4,00% | - |
| 22.03.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 6,71% | 1.214,00 |
| 21.03.2024 | 1,67 | 1,67 | 1,64 | 1,64 | 0,00% | - |
| 20.03.2024 | 1,67 | 1,67 | 1,64 | 1,64 | 1,86% | - |
| 19.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,40% | 553,00 |
| 18.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 6,83% | 30,00 |
| 15.03.2024 | 1,70 | 1,70 | 1,61 | 1,61 | 0,00% | 143,00 |
| 14.03.2024 | 1,65 | 1,70 | 1,61 | 1,61 | -1,83% | 3.924,00 |
| 13.03.2024 | 1,65 | 1,72 | 1,64 | 1,64 | 0,00% | - |
| 12.03.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 5,13% | 2.490,00 |
| 11.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 255,00 |
| 08.03.2024 | 1,57 | 1,69 | 1,53 | 1,53 | -6,13% | - |
| 07.03.2024 | 1,52 | 1,63 | 1,52 | 1,63 | 8,67% | 3.401,00 |
| 06.03.2024 | 1,64 | 1,64 | 1,50 | 1,50 | -1,32% | 545,00 |
| 05.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,67% | 250,00 |
| 04.03.2024 | 1,50 | 1,89 | 1,50 | 1,50 | -1,64% | - |
| 01.03.2024 | 1,54 | 1,54 | 1,45 | 1,52 | 3,40% | 1.695,00 |
| 29.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | 200,00 |
| 28.02.2024 | 1,56 | 1,56 | 1,48 | 1,48 | -5,13% | 4.083,00 |
| 27.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | 320,00 |
| 26.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | 2.521,00 |
| 23.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | 50,00 |
| 22.02.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | 2.427,00 |
| 21.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | 400,00 |
| 20.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | 7,00 |
| 19.02.2024 | 1,43 | 1,51 | 1,43 | 1,47 | 0,68% | 701,00 |
| 16.02.2024 | 1,48 | 1,51 | 1,46 | 1,46 | -1,02% | 3.168,00 |
| 15.02.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 0,68% | - |
| 14.02.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,35% | - |
| 13.02.2024 | 1,50 | 1,50 | 1,49 | 1,49 | 1,02% | - |
| 12.02.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -1,34% | 207,00 |
| 09.02.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,32% | 4.019,00 |
| 08.02.2024 | 1,54 | 1,54 | 1,51 | 1,51 | 0,00% | - |
| 07.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | 791,00 |
| 06.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 8,03% | 500,00 |
| 05.02.2024 | 1,50 | 1,63 | 1,36 | 1,37 | -14,38% | 23.705,00 |
| 02.02.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 3,23% | 5.000,00 |
| 01.02.2024 | 1,60 | 1,60 | 1,55 | 1,55 | 0,00% | 1.307,00 |
| 31.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | 5.363,00 |
| 29.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | 3.000,00 |
| 26.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | 7,00 |
| 25.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | 1.315,00 |
| 23.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | 100,00 |
| 19.01.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -5,56% | 2.176,00 |
| 18.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 5,88% | 793,00 |
| 15.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 593,00 |
| 12.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -5,56% | 3.500,00 |
| 11.01.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 6,58% | 696,00 |
| 10.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,40% | 465,00 |
| 05.01.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 5,30% | 1.842,00 |
| 04.01.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,31% | 5.300,00 |
| 03.01.2024 | 1,52 | 1,53 | 1,51 | 1,53 | -2,55% | 1.284,00 |
| 02.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | 14,00 |
| 29.12.2023 | 1,56 | 1,56 | 1,50 | 1,50 | -5,06% | 5.158,00 |