Echtzeit-Aktienkurs BGSF
Bid:
Ask:
Aktienkurse zur BGSF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 12,90 | 13,00 | 12,83 | 12,90 | 0,86% | 15.116,00 |
| 28.03.2022 | 12,95 | 13,06 | 12,62 | 12,79 | -1,24% | 29.410,00 |
| 25.03.2022 | 13,06 | 13,06 | 12,87 | 12,95 | -1,15% | 20.923,00 |
| 24.03.2022 | 13,08 | 13,10 | 13,08 | 13,10 | 0,00% | 3.003,00 |
| 23.03.2022 | 13,23 | 13,23 | 12,86 | 13,10 | -0,83% | 22.610,00 |
| 22.03.2022 | 13,20 | 13,36 | 13,20 | 13,21 | 0,15% | 12.026,00 |
| 21.03.2022 | 13,48 | 13,48 | 13,05 | 13,19 | -0,53% | 13.217,00 |
| 18.03.2022 | 13,42 | 13,80 | 13,26 | 13,26 | -1,92% | 67.931,00 |
| 17.03.2022 | 13,59 | 13,63 | 13,38 | 13,52 | -1,02% | 11.024,00 |
| 16.03.2022 | 13,69 | 13,85 | 13,50 | 13,66 | 0,07% | 6.598,00 |
| 15.03.2022 | 13,68 | 13,87 | 13,49 | 13,65 | -0,58% | 21.292,00 |
| 14.03.2022 | 13,61 | 13,91 | 13,56 | 13,73 | 0,88% | 32.051,00 |
| 11.03.2022 | 13,24 | 13,95 | 13,24 | 13,61 | 2,79% | 13.105,00 |
| 10.03.2022 | 13,95 | 13,95 | 13,00 | 13,24 | -3,00% | 28.274,00 |
| 09.03.2022 | 13,70 | 13,70 | 13,47 | 13,65 | -0,15% | 14.538,00 |
| 08.03.2022 | 13,85 | 13,85 | 13,32 | 13,67 | 0,81% | 11.431,00 |
| 07.03.2022 | 13,95 | 14,04 | 13,56 | 13,56 | -2,80% | 6.059,00 |
| 04.03.2022 | 13,98 | 14,26 | 13,62 | 13,95 | -0,64% | 9.802,00 |
| 03.03.2022 | 13,99 | 14,19 | 13,93 | 14,04 | 0,86% | 9.443,00 |
| 02.03.2022 | 13,65 | 14,23 | 13,65 | 13,92 | -1,07% | 9.632,00 |
| 01.03.2022 | 14,10 | 14,29 | 13,81 | 14,07 | -0,21% | 12.674,00 |
| 28.02.2022 | 14,10 | 14,36 | 14,10 | 14,10 | 0,00% | 14.961,00 |
| 25.02.2022 | 13,99 | 14,89 | 13,91 | 14,10 | 1,51% | 26.732,00 |
| 24.02.2022 | 13,65 | 13,96 | 13,44 | 13,89 | -0,86% | 18.196,00 |
| 23.02.2022 | 14,25 | 14,25 | 13,94 | 14,01 | -1,20% | 8.453,00 |
| 22.02.2022 | 14,21 | 14,45 | 13,92 | 14,18 | -0,21% | 7.589,00 |
| 18.02.2022 | 14,20 | 14,50 | 14,02 | 14,21 | -0,14% | 10.214,00 |
| 17.02.2022 | 14,01 | 14,48 | 13,86 | 14,23 | -0,77% | 12.241,00 |
| 16.02.2022 | 14,14 | 14,46 | 14,03 | 14,34 | 1,41% | 5.897,00 |
| 15.02.2022 | 14,04 | 14,32 | 13,90 | 14,14 | 0,71% | 9.233,00 |
| 14.02.2022 | 14,50 | 14,50 | 13,95 | 14,04 | -2,16% | 11.248,00 |
| 11.02.2022 | 14,89 | 15,06 | 14,26 | 14,35 | -4,59% | 17.080,00 |
| 10.02.2022 | 14,68 | 15,10 | 14,51 | 15,04 | 2,45% | 28.579,00 |
| 09.02.2022 | 14,76 | 14,83 | 14,29 | 14,68 | -0,47% | 16.051,00 |
| 08.02.2022 | 14,79 | 14,82 | 14,48 | 14,75 | 0,07% | 6.951,00 |
| 07.02.2022 | 14,12 | 14,85 | 14,12 | 14,74 | 3,73% | 17.393,00 |
| 04.02.2022 | 14,38 | 14,38 | 13,80 | 14,21 | -1,46% | 72.148,00 |
| 03.02.2022 | 14,01 | 14,57 | 13,82 | 14,42 | 2,78% | 13.019,00 |
| 02.02.2022 | 14,79 | 14,79 | 13,81 | 14,03 | -4,64% | 16.406,00 |
| 01.02.2022 | 13,74 | 15,00 | 13,74 | 14,71 | 8,10% | 58.188,00 |
| 31.01.2022 | 12,89 | 13,72 | 12,89 | 13,61 | 5,50% | 12.790,00 |
| 28.01.2022 | 13,22 | 13,30 | 12,82 | 12,90 | -1,30% | 12.102,00 |
| 27.01.2022 | 13,56 | 13,79 | 13,05 | 13,07 | -3,47% | 25.264,00 |
| 26.01.2022 | 13,41 | 13,85 | 13,41 | 13,54 | 1,04% | 10.507,00 |
| 25.01.2022 | 13,22 | 13,68 | 13,11 | 13,40 | 1,13% | 19.842,00 |
| 24.01.2022 | 13,25 | 13,35 | 12,80 | 13,25 | 0,00% | 16.380,00 |
| 21.01.2022 | 13,50 | 13,70 | 13,25 | 13,25 | -3,43% | 23.672,00 |
| 20.01.2022 | 14,35 | 14,36 | 13,69 | 13,72 | -4,99% | 22.258,00 |
| 19.01.2022 | 14,37 | 14,51 | 14,15 | 14,44 | 0,49% | 17.967,00 |
| 18.01.2022 | 14,13 | 14,46 | 14,13 | 14,37 | 0,91% | 9.128,00 |
| 14.01.2022 | 14,15 | 14,28 | 14,06 | 14,24 | 0,56% | 12.959,00 |
| 13.01.2022 | 13,86 | 14,43 | 13,86 | 14,16 | 2,83% | 10.423,00 |
| 12.01.2022 | 13,68 | 13,99 | 13,51 | 13,77 | 0,15% | 28.963,00 |
| 11.01.2022 | 13,82 | 13,85 | 13,60 | 13,75 | 0,22% | 14.985,00 |
| 10.01.2022 | 13,97 | 14,01 | 13,50 | 13,72 | -2,00% | 45.335,00 |
| 07.01.2022 | 14,10 | 14,19 | 13,78 | 14,00 | -0,71% | 22.947,00 |
| 06.01.2022 | 14,40 | 14,48 | 14,03 | 14,10 | -2,08% | 19.960,00 |
| 05.01.2022 | 14,79 | 14,80 | 14,25 | 14,40 | -1,91% | 13.434,00 |
| 04.01.2022 | 14,20 | 14,75 | 14,20 | 14,68 | 2,95% | 28.159,00 |
| 03.01.2022 | 14,46 | 14,73 | 14,19 | 14,26 | -0,63% | 23.553,00 |
| 31.12.2021 | 14,48 | 14,94 | 14,05 | 14,35 | -0,55% | 12.285,00 |
| 30.12.2021 | 14,81 | 14,86 | 14,26 | 14,43 | -1,30% | 28.557,00 |
| 29.12.2021 | 14,03 | 14,70 | 14,03 | 14,62 | 4,35% | 37.536,00 |
| 28.12.2021 | 13,81 | 14,08 | 13,76 | 14,01 | 1,23% | 43.156,00 |
| 27.12.2021 | 13,96 | 14,07 | 13,80 | 13,84 | -1,21% | 23.901,00 |
| 23.12.2021 | 14,22 | 14,28 | 13,99 | 14,01 | -1,13% | 14.560,00 |
| 22.12.2021 | 14,28 | 14,28 | 13,98 | 14,17 | 0,00% | 11.529,00 |
| 21.12.2021 | 13,86 | 14,27 | 13,75 | 14,17 | 1,58% | 15.489,00 |
| 20.12.2021 | 13,90 | 13,95 | 13,57 | 13,95 | 0,36% | 17.255,00 |
| 17.12.2021 | 13,90 | 14,10 | 13,80 | 13,90 | 1,39% | 10.933,00 |
| 16.12.2021 | 13,43 | 13,97 | 13,06 | 13,71 | 2,47% | 40.472,00 |
| 15.12.2021 | 14,09 | 14,09 | 13,38 | 13,38 | -4,02% | 41.025,00 |
| 14.12.2021 | 13,92 | 14,19 | 13,90 | 13,94 | -0,43% | 31.539,00 |
| 13.12.2021 | 14,56 | 14,70 | 13,96 | 14,00 | -3,78% | 34.576,00 |
| 10.12.2021 | 14,50 | 14,56 | 14,30 | 14,55 | 0,62% | 9.425,00 |
| 09.12.2021 | 14,47 | 14,62 | 14,41 | 14,46 | -0,14% | 17.620,00 |
| 08.12.2021 | 14,14 | 14,48 | 14,14 | 14,48 | 3,06% | 8.367,00 |
| 07.12.2021 | 13,91 | 14,19 | 13,91 | 14,05 | 0,72% | 12.936,00 |
| 06.12.2021 | 14,35 | 14,50 | 13,78 | 13,95 | -1,13% | 28.582,00 |
| 03.12.2021 | 14,12 | 14,24 | 13,96 | 14,11 | 0,57% | 16.481,00 |
| 02.12.2021 | 14,00 | 14,17 | 13,97 | 14,03 | 0,00% | 8.569,00 |
| 01.12.2021 | 14,30 | 14,48 | 13,82 | 14,03 | 0,21% | 25.262,00 |
| 30.11.2021 | 14,10 | 14,39 | 13,80 | 14,00 | -2,10% | 32.903,00 |
| 29.11.2021 | 14,33 | 14,47 | 13,77 | 14,30 | -0,07% | 57.607,00 |
| 26.11.2021 | 14,33 | 14,35 | 14,00 | 14,31 | -1,04% | 29.309,00 |
| 24.11.2021 | 14,00 | 14,65 | 14,00 | 14,46 | 2,05% | 19.311,00 |
| 23.11.2021 | 14,38 | 14,66 | 14,01 | 14,17 | -3,34% | 24.352,00 |
| 22.11.2021 | 14,68 | 14,74 | 14,41 | 14,66 | -0,07% | 31.056,00 |
| 19.11.2021 | 15,03 | 15,03 | 14,60 | 14,67 | -2,13% | 16.143,00 |
| 18.11.2021 | 15,17 | 15,18 | 14,87 | 14,99 | -1,38% | 25.556,00 |
| 17.11.2021 | 15,48 | 15,51 | 15,12 | 15,20 | -1,49% | 25.910,00 |
| 16.11.2021 | 15,65 | 15,65 | 15,34 | 15,43 | -1,34% | 38.880,00 |
| 15.11.2021 | 15,00 | 15,65 | 14,92 | 15,64 | 5,11% | 43.250,00 |
| 12.11.2021 | 14,36 | 14,96 | 14,20 | 14,88 | 3,12% | 33.998,00 |
| 11.11.2021 | 14,34 | 14,51 | 14,34 | 14,43 | 0,91% | 28.847,00 |
| 10.11.2021 | 13,90 | 14,45 | 13,90 | 14,30 | 2,14% | 54.423,00 |
| 09.11.2021 | 13,85 | 14,00 | 13,72 | 14,00 | 0,43% | 66.115,00 |
| 08.11.2021 | 13,20 | 13,99 | 13,06 | 13,94 | 5,93% | 78.565,00 |
| 05.11.2021 | 13,58 | 13,63 | 13,13 | 13,16 | -3,45% | 29.205,00 |
| 04.11.2021 | 13,10 | 13,67 | 12,76 | 13,63 | 9,57% | 69.367,00 |