19,450€
-1,64%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,80 | 19,80 | 19,35 | 19,45 | -1,64% | - |
| 16.05.2024 | 20,13 | 20,20 | 19,78 | 19,78 | -1,74% | - |
| 15.05.2024 | 19,63 | 20,15 | 19,60 | 20,13 | 2,55% | - |
| 14.05.2024 | 19,55 | 19,78 | 19,48 | 19,63 | 0,38% | - |
| 13.05.2024 | 20,40 | 20,45 | 19,48 | 19,55 | -4,17% | - |
| 10.05.2024 | 19,60 | 20,75 | 19,38 | 20,40 | 4,08% | - |
| 09.05.2024 | 19,38 | 19,73 | 19,38 | 19,60 | 0,90% | - |
| 08.05.2024 | 19,90 | 20,15 | 19,43 | 19,43 | -2,39% | - |
| 07.05.2024 | 19,43 | 19,93 | 19,43 | 19,90 | 2,45% | - |
| 06.05.2024 | 19,18 | 19,48 | 19,10 | 19,43 | 1,30% | - |
| 03.05.2024 | 18,38 | 19,18 | 18,38 | 19,18 | 4,07% | - |
| 02.05.2024 | 18,68 | 18,83 | 18,20 | 18,43 | -1,21% | 7,00 |
| 30.04.2024 | 19,48 | 19,50 | 18,63 | 18,65 | -4,24% | 250,00 |
| 29.04.2024 | 19,60 | 19,75 | 19,30 | 19,48 | -0,64% | - |
| 26.04.2024 | 19,28 | 19,63 | 19,25 | 19,60 | 1,42% | - |
| 25.04.2024 | 19,60 | 19,63 | 19,03 | 19,33 | -1,40% | - |
| 24.04.2024 | 20,03 | 20,25 | 19,60 | 19,60 | -2,12% | - |
| 23.04.2024 | 19,58 | 20,08 | 19,58 | 20,03 | 2,30% | - |
| 22.04.2024 | 19,00 | 19,78 | 19,00 | 19,58 | 3,03% | - |
| 19.04.2024 | 19,45 | 19,45 | 18,98 | 19,00 | -2,31% | - |
| 18.04.2024 | 19,68 | 19,75 | 19,45 | 19,45 | -1,14% | - |
| 17.04.2024 | 19,58 | 20,15 | 19,55 | 19,68 | 0,51% | - |
| 16.04.2024 | 19,90 | 19,90 | 19,33 | 19,58 | -1,63% | 300,00 |
| 15.04.2024 | 20,40 | 20,50 | 19,90 | 19,90 | -2,45% | 65,00 |
| 12.04.2024 | 20,40 | 20,60 | 20,30 | 20,40 | 0,00% | - |
| 11.04.2024 | 20,60 | 20,65 | 20,15 | 20,40 | -0,97% | 30,00 |
| 10.04.2024 | 20,80 | 20,90 | 20,60 | 20,60 | -1,20% | - |
| 09.04.2024 | 20,95 | 21,00 | 20,70 | 20,85 | -0,48% | 165,00 |
| 08.04.2024 | 21,10 | 21,10 | 20,95 | 20,95 | -0,71% | 120,00 |
| 05.04.2024 | 21,15 | 21,25 | 20,85 | 21,10 | -0,24% | - |
| 04.04.2024 | 21,30 | 21,30 | 20,90 | 21,15 | -0,70% | - |
| 03.04.2024 | 21,10 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 02.04.2024 | 21,58 | 21,73 | 21,08 | 21,10 | -2,20% | - |
| 28.03.2024 | 21,65 | 21,78 | 21,38 | 21,58 | -0,35% | - |
| 27.03.2024 | 21,70 | 21,73 | 21,45 | 21,65 | -0,23% | - |
| 26.03.2024 | 22,65 | 22,75 | 21,60 | 21,70 | -4,19% | - |
| 25.03.2024 | 22,23 | 22,65 | 22,18 | 22,65 | 1,91% | - |
| 22.03.2024 | 22,45 | 22,60 | 22,13 | 22,23 | -6,03% | 600,00 |
| 21.03.2024 | 23,50 | 23,83 | 23,13 | 23,65 | 0,64% | - |
| 20.03.2024 | 23,40 | 23,50 | 23,25 | 23,50 | 0,43% | - |
| 19.03.2024 | 23,53 | 23,73 | 22,95 | 23,40 | -0,74% | - |
| 18.03.2024 | 23,25 | 24,00 | 23,20 | 23,58 | 1,40% | - |
| 15.03.2024 | 23,23 | 23,55 | 23,20 | 23,25 | 0,11% | - |
| 14.03.2024 | 23,35 | 23,55 | 23,08 | 23,23 | -0,54% | - |
| 13.03.2024 | 23,55 | 23,88 | 23,08 | 23,35 | -0,85% | - |
| 12.03.2024 | 22,73 | 23,58 | 22,73 | 23,55 | 3,63% | - |
| 11.03.2024 | 23,18 | 23,53 | 22,68 | 22,73 | -1,94% | - |
| 08.03.2024 | 22,78 | 23,28 | 22,75 | 23,18 | 1,76% | - |
| 07.03.2024 | 23,00 | 23,30 | 22,75 | 22,78 | -0,98% | 50,00 |
| 06.03.2024 | 22,30 | 23,05 | 22,08 | 23,00 | 3,25% | - |
| 05.03.2024 | 22,60 | 22,65 | 22,20 | 22,28 | -1,44% | - |
| 04.03.2024 | 22,60 | 22,78 | 22,50 | 22,60 | 0,00% | - |
| 01.03.2024 | 22,90 | 23,00 | 22,48 | 22,60 | -1,09% | - |
| 29.02.2024 | 23,00 | 23,03 | 22,13 | 22,85 | -0,54% | - |
| 28.02.2024 | 25,00 | 25,13 | 22,45 | 22,98 | -8,19% | - |
| 27.02.2024 | 24,90 | 25,03 | 24,88 | 25,03 | 0,50% | 300,00 |
| 26.02.2024 | 24,93 | 25,08 | 24,88 | 24,90 | -0,10% | - |
| 23.02.2024 | 25,15 | 25,15 | 24,90 | 24,93 | -0,80% | - |
| 22.02.2024 | 24,53 | 25,15 | 24,53 | 25,13 | 2,45% | - |
| 21.02.2024 | 24,68 | 24,73 | 24,40 | 24,53 | -0,61% | 130,00 |
| 20.02.2024 | 24,78 | 24,78 | 24,58 | 24,68 | -0,40% | - |
| 19.02.2024 | 24,80 | 24,85 | 24,58 | 24,78 | -0,10% | - |
| 16.02.2024 | 24,38 | 25,08 | 24,35 | 24,80 | 1,64% | - |
| 15.02.2024 | 24,55 | 24,63 | 24,13 | 24,40 | -0,71% | - |
| 14.02.2024 | 23,78 | 24,78 | 23,78 | 24,58 | 3,36% | - |
| 13.02.2024 | 23,93 | 24,18 | 23,58 | 23,78 | -0,52% | - |
| 12.02.2024 | 23,90 | 24,28 | 23,83 | 23,90 | 0,00% | - |
| 09.02.2024 | 24,53 | 24,55 | 23,73 | 23,90 | -2,55% | - |
| 08.02.2024 | 24,65 | 24,70 | 24,48 | 24,53 | -0,51% | - |
| 07.02.2024 | 25,18 | 25,48 | 24,63 | 24,65 | -1,99% | - |
| 06.02.2024 | 25,55 | 25,75 | 24,83 | 25,15 | -1,57% | - |
| 05.02.2024 | 24,93 | 25,78 | 24,88 | 25,55 | 2,61% | - |
| 02.02.2024 | 24,88 | 25,65 | 24,53 | 24,90 | 0,10% | - |
| 01.02.2024 | 25,18 | 25,28 | 24,48 | 24,88 | -1,19% | - |
| 31.01.2024 | 24,78 | 25,40 | 24,65 | 25,18 | 1,61% | - |
| 30.01.2024 | 25,80 | 26,13 | 24,65 | 24,78 | -3,97% | 1.183,00 |
| 29.01.2024 | 25,35 | 25,85 | 25,25 | 25,80 | 1,57% | 1.097,00 |
| 26.01.2024 | 24,88 | 25,48 | 24,80 | 25,40 | 2,11% | - |
| 25.01.2024 | 25,25 | 25,55 | 24,78 | 24,88 | -1,58% | - |
| 24.01.2024 | 24,98 | 25,83 | 24,98 | 25,28 | 1,40% | 50,00 |
| 23.01.2024 | 23,45 | 25,55 | 23,45 | 24,93 | 6,29% | - |
| 22.01.2024 | 23,13 | 23,53 | 22,88 | 23,45 | 1,41% | - |
| 19.01.2024 | 23,45 | 23,75 | 23,03 | 23,13 | -1,39% | - |
| 18.01.2024 | 23,20 | 23,70 | 23,18 | 23,45 | 1,08% | - |
| 17.01.2024 | 23,65 | 23,83 | 23,08 | 23,20 | -1,90% | - |
| 16.01.2024 | 23,40 | 23,75 | 23,28 | 23,65 | 1,07% | - |
| 15.01.2024 | 23,90 | 24,15 | 23,38 | 23,40 | -1,99% | - |
| 12.01.2024 | 24,18 | 24,35 | 23,88 | 23,88 | -1,14% | - |
| 11.01.2024 | 24,63 | 24,93 | 24,10 | 24,15 | -1,93% | 65,00 |
| 10.01.2024 | 24,63 | 24,68 | 24,33 | 24,63 | -0,10% | - |
| 09.01.2024 | 24,65 | 24,68 | 24,30 | 24,65 | 0,00% | - |
| 08.01.2024 | 24,55 | 25,18 | 24,50 | 24,65 | -1,10% | - |
| 05.01.2024 | 24,78 | 24,95 | 24,38 | 24,93 | 0,40% | - |
| 04.01.2024 | 24,98 | 25,15 | 24,75 | 24,83 | -0,60% | - |
| 03.01.2024 | 26,58 | 26,63 | 24,95 | 24,98 | -6,11% | - |
| 02.01.2024 | 26,60 | 26,83 | 26,43 | 26,60 | 0,19% | 250,00 |
| 29.12.2023 | 25,90 | 26,55 | 25,90 | 26,55 | 2,51% | - |
| 28.12.2023 | 25,50 | 26,05 | 25,50 | 25,90 | 1,57% | - |
| 27.12.2023 | 25,33 | 25,60 | 25,18 | 25,50 | 0,79% | - |
| 22.12.2023 | 25,28 | 25,40 | 25,03 | 25,30 | 0,10% | - |