46,560€
0,61%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 46,12 | 46,61 | 45,99 | 46,56 | 0,61% | 934,00 |
25.04.2024 | 47,10 | 47,14 | 45,75 | 46,28 | -1,74% | 691,00 |
24.04.2024 | 46,78 | 47,56 | 46,78 | 47,10 | 0,64% | 501,00 |
23.04.2024 | 46,34 | 47,03 | 46,13 | 46,80 | 0,99% | 1.648,00 |
22.04.2024 | 45,45 | 46,54 | 45,45 | 46,34 | 1,96% | 411,00 |
19.04.2024 | 45,42 | 45,90 | 44,65 | 45,45 | 0,07% | 316,00 |
18.04.2024 | 46,66 | 47,03 | 45,06 | 45,42 | -2,66% | 1.510,00 |
17.04.2024 | 47,20 | 47,33 | 46,62 | 46,66 | -1,27% | 23,00 |
16.04.2024 | 47,42 | 47,60 | 46,68 | 47,26 | -0,55% | 12.068,00 |
15.04.2024 | 48,22 | 48,88 | 47,52 | 47,52 | -1,04% | 8.693,00 |
12.04.2024 | 48,68 | 49,66 | 48,02 | 48,02 | -1,32% | 8.728,00 |
11.04.2024 | 48,88 | 49,18 | 47,88 | 48,66 | -0,73% | 15.635,00 |
10.04.2024 | 49,78 | 50,15 | 48,20 | 49,02 | -1,09% | 11.429,00 |
09.04.2024 | 50,25 | 50,55 | 49,38 | 49,56 | -1,47% | 21.895,00 |
08.04.2024 | 49,38 | 50,45 | 49,16 | 50,30 | 1,66% | 22.079,00 |
05.04.2024 | 48,84 | 49,56 | 48,52 | 49,48 | 1,69% | 15.344,00 |
04.04.2024 | 48,10 | 49,44 | 47,50 | 48,66 | 0,83% | 33.568,00 |
03.04.2024 | 47,94 | 48,28 | 47,36 | 48,26 | 0,67% | 11.703,00 |
02.04.2024 | 48,96 | 49,20 | 47,66 | 47,94 | -2,20% | 12.374,00 |
28.03.2024 | 48,25 | 49,02 | 48,11 | 49,02 | 1,53% | 18.572,00 |
27.03.2024 | 47,94 | 48,59 | 47,67 | 48,28 | 1,03% | 10.871,00 |
26.03.2024 | 47,30 | 47,83 | 46,92 | 47,79 | 1,62% | 10.490,00 |
25.03.2024 | 48,00 | 48,00 | 46,92 | 47,03 | -1,55% | 17.670,00 |
22.03.2024 | 47,50 | 48,28 | 47,35 | 47,77 | 0,87% | 11.960,00 |
21.03.2024 | 47,38 | 47,94 | 47,22 | 47,36 | -0,25% | 15.920,00 |
20.03.2024 | 48,88 | 49,12 | 46,61 | 47,48 | -3,40% | 44.422,00 |
19.03.2024 | 49,06 | 49,34 | 47,78 | 49,15 | -0,18% | 17.113,00 |
18.03.2024 | 49,79 | 49,90 | 48,22 | 49,24 | -1,12% | 20.110,00 |
15.03.2024 | 48,86 | 52,36 | 48,64 | 49,80 | 1,53% | 55.617,00 |
14.03.2024 | 48,86 | 49,06 | 48,15 | 49,05 | 0,37% | 10.354,00 |
13.03.2024 | 48,79 | 49,26 | 48,62 | 48,87 | -0,04% | 12.103,00 |
12.03.2024 | 48,63 | 48,97 | 47,74 | 48,89 | 0,95% | 8.957,00 |
11.03.2024 | 48,23 | 48,44 | 47,62 | 48,43 | -0,02% | 11.309,00 |
08.03.2024 | 48,99 | 48,99 | 48,15 | 48,44 | -0,78% | 5.735,00 |
07.03.2024 | 48,12 | 48,99 | 48,01 | 48,82 | 0,66% | 9.686,00 |
06.03.2024 | 47,99 | 48,53 | 47,58 | 48,50 | 0,96% | 11.267,00 |
05.03.2024 | 48,27 | 48,72 | 47,67 | 48,04 | -0,81% | 12.356,00 |
04.03.2024 | 48,43 | 49,08 | 48,15 | 48,43 | 0,54% | 13.055,00 |
01.03.2024 | 47,73 | 48,50 | 47,24 | 48,17 | 1,39% | 9.475,00 |
29.02.2024 | 47,69 | 47,92 | 47,42 | 47,51 | -0,46% | 18.493,00 |
28.02.2024 | 47,68 | 47,73 | 47,13 | 47,73 | 0,08% | 10.704,00 |
27.02.2024 | 47,59 | 48,45 | 47,40 | 47,69 | 0,27% | 11.347,00 |
26.02.2024 | 48,71 | 49,00 | 47,33 | 47,56 | -2,40% | 16.931,00 |
23.02.2024 | 48,48 | 49,12 | 48,44 | 48,73 | -0,12% | 10.993,00 |
22.02.2024 | 47,30 | 49,00 | 46,90 | 48,79 | 5,61% | 23.037,00 |
21.02.2024 | 46,12 | 46,56 | 45,91 | 46,20 | 0,37% | 11.253,00 |
20.02.2024 | 46,11 | 46,37 | 45,70 | 46,03 | -0,37% | 22.932,00 |
19.02.2024 | 48,43 | 48,59 | 46,02 | 46,20 | -5,94% | 62.195,00 |
16.02.2024 | 49,14 | 49,73 | 49,00 | 49,12 | -0,37% | 7.875,00 |
15.02.2024 | 49,53 | 49,97 | 48,91 | 49,30 | -0,74% | 14.063,00 |
14.02.2024 | 48,59 | 49,81 | 48,59 | 49,67 | 1,93% | 9.109,00 |
13.02.2024 | 49,59 | 49,99 | 48,01 | 48,73 | -1,85% | 17.961,00 |
12.02.2024 | 50,18 | 50,50 | 49,51 | 49,65 | -1,17% | 16.193,00 |
09.02.2024 | 49,89 | 50,24 | 49,55 | 50,24 | 0,86% | 13.437,00 |
08.02.2024 | 49,76 | 49,99 | 49,17 | 49,81 | 0,46% | 12.018,00 |
07.02.2024 | 49,81 | 49,94 | 49,01 | 49,58 | -0,72% | 19.044,00 |
06.02.2024 | 48,31 | 50,02 | 48,04 | 49,94 | 3,40% | 26.738,00 |
05.02.2024 | 48,54 | 48,64 | 47,98 | 48,30 | -0,90% | 16.440,00 |
02.02.2024 | 49,21 | 49,50 | 48,27 | 48,74 | -0,85% | 12.954,00 |
01.02.2024 | 48,32 | 49,39 | 48,10 | 49,16 | 1,82% | 11.381,00 |
31.01.2024 | 48,96 | 48,98 | 47,81 | 48,28 | -1,85% | 28.580,00 |
30.01.2024 | 49,96 | 50,26 | 49,01 | 49,19 | -1,62% | 14.046,00 |
29.01.2024 | 49,99 | 50,04 | 49,20 | 50,00 | 0,38% | 18.516,00 |
26.01.2024 | 48,33 | 50,60 | 48,33 | 49,81 | 3,04% | 48.084,00 |
25.01.2024 | 48,65 | 48,80 | 48,31 | 48,34 | -0,56% | 15.906,00 |
24.01.2024 | 47,99 | 48,79 | 47,99 | 48,61 | 1,19% | 19.874,00 |
23.01.2024 | 47,70 | 48,11 | 47,20 | 48,04 | 0,88% | 12.377,00 |
22.01.2024 | 47,25 | 48,05 | 47,01 | 47,62 | 1,43% | 29.009,00 |
19.01.2024 | 46,66 | 47,21 | 46,33 | 46,95 | 0,62% | 18.688,00 |
18.01.2024 | 45,23 | 46,85 | 45,22 | 46,66 | 3,46% | 20.874,00 |
17.01.2024 | 44,51 | 45,17 | 44,39 | 45,10 | 0,49% | 10.163,00 |
16.01.2024 | 45,08 | 45,15 | 44,62 | 44,88 | -0,36% | 10.053,00 |
15.01.2024 | 45,74 | 45,98 | 45,01 | 45,04 | -0,84% | 14.339,00 |
12.01.2024 | 44,09 | 45,49 | 43,99 | 45,42 | 2,85% | 20.242,00 |
11.01.2024 | 44,21 | 44,26 | 43,59 | 44,16 | 0,41% | 10.756,00 |
10.01.2024 | 43,54 | 44,01 | 43,26 | 43,98 | 0,69% | 6.562,00 |
09.01.2024 | 44,20 | 44,20 | 43,20 | 43,68 | -1,15% | 12.261,00 |
08.01.2024 | 43,56 | 44,19 | 42,62 | 44,19 | 1,80% | 14.585,00 |
05.01.2024 | 43,84 | 43,96 | 42,80 | 43,41 | -1,14% | 18.466,00 |
04.01.2024 | 43,96 | 44,29 | 43,25 | 43,91 | 0,00% | 20.539,00 |
03.01.2024 | 44,89 | 45,23 | 43,74 | 43,91 | -1,90% | 16.098,00 |
02.01.2024 | 45,69 | 45,80 | 44,75 | 44,76 | -1,19% | 23.022,00 |
29.12.2023 | 45,62 | 45,70 | 45,16 | 45,30 | -0,66% | 7.013,00 |
28.12.2023 | 45,83 | 46,01 | 45,21 | 45,60 | 0,22% | 9.740,00 |
27.12.2023 | 45,37 | 46,19 | 45,30 | 45,50 | 1,07% | 20.819,00 |
22.12.2023 | 45,42 | 45,42 | 44,86 | 45,02 | -0,60% | 12.456,00 |
21.12.2023 | 44,75 | 45,67 | 44,50 | 45,29 | 1,03% | 8.594,00 |
20.12.2023 | 44,92 | 45,49 | 44,52 | 44,83 | -0,66% | 18.098,00 |
19.12.2023 | 44,83 | 45,14 | 44,52 | 45,13 | 1,23% | 6.993,00 |
18.12.2023 | 45,71 | 45,71 | 44,32 | 44,58 | -2,60% | 19.489,00 |
15.12.2023 | 44,31 | 45,94 | 44,19 | 45,77 | 3,93% | 17.803,00 |
14.12.2023 | 43,41 | 44,57 | 43,10 | 44,04 | 1,97% | 18.737,00 |
13.12.2023 | 42,44 | 43,47 | 42,44 | 43,19 | 1,74% | 14.564,00 |
12.12.2023 | 42,87 | 42,96 | 42,31 | 42,45 | -1,21% | 28.334,00 |
11.12.2023 | 43,43 | 43,43 | 42,51 | 42,97 | -0,49% | 16.462,00 |
08.12.2023 | 43,32 | 43,49 | 42,94 | 43,18 | 0,21% | 10.118,00 |
07.12.2023 | 43,66 | 43,66 | 42,81 | 43,09 | -1,08% | 10.516,00 |
06.12.2023 | 43,28 | 43,79 | 42,90 | 43,56 | 0,39% | 17.614,00 |
05.12.2023 | 42,85 | 43,39 | 42,78 | 43,39 | 1,21% | 32.384,00 |
04.12.2023 | 43,64 | 43,70 | 42,67 | 42,87 | -2,10% | 19.855,00 |