1,725€
-5,22%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,75 | 1,77 | 1,71 | 1,75 | -3,85% | 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 | 3,24% | 400,00 |
25.03.2024 | 1,70 | 1,70 | 1,68 | 1,70 | -3,14% | - |
22.03.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 5,11% | 1.214,00 |
21.03.2024 | 1,67 | 1,67 | 1,64 | 1,67 | 0,00% | - |
20.03.2024 | 1,67 | 1,67 | 1,64 | 1,67 | 3,42% | - |
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 | -3,30% | 3.924,00 |
13.03.2024 | 1,65 | 1,72 | 1,64 | 1,67 | 1,52% | - |
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 | 2,63% | 255,00 |
08.03.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -6,75% | - |
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 | 0,66% | 250,00 |
04.03.2024 | 1,50 | 1,57 | 1,50 | 1,51 | -0,66% | - |
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 | -2,34% | 3.168,00 |
15.02.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 0,00% | - |
14.02.2024 | 1,50 | 1,50 | 1,46 | 1,50 | -0,33% | - |
13.02.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 2,04% | - |
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 | -3,25% | 4.019,00 |
08.02.2024 | 1,54 | 1,54 | 1,51 | 1,54 | 1,99% | - |
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 | -1,90% | 5.363,00 |
30.01.2024 | 1,58 | 1,58 | 1,56 | 1,58 | -0,63% | - |
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 | -3,16% | 1.315,00 |
24.01.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 1,94% | - |
23.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | 100,00 |
22.01.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 3,92% | - |
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 | 3,51% | 793,00 |
17.01.2024 | 1,57 | 1,59 | 1,57 | 1,57 | 0,00% | - |
16.01.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 2,29% | - |
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 | -2,25% | 465,00 |
09.01.2024 | 1,56 | 1,56 | 1,54 | 1,56 | 0,00% | - |
08.01.2024 | 1,56 | 1,56 | 1,54 | 1,56 | -2,20% | - |
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 |
28.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -2,77% | 1.265,00 |
27.12.2023 | 1,61 | 1,64 | 1,61 | 1,63 | 1,25% | - |
22.12.2023 | 1,70 | 1,70 | 1,58 | 1,61 | -5,31% | - |
21.12.2023 | 1,70 | 1,70 | 1,68 | 1,70 | 3,35% | - |
20.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 100,00 |
19.12.2023 | 1,75 | 1,75 | 1,64 | 1,64 | -7,34% | 490,00 |
18.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 10,63% | 36,00 |
15.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 400,00 |
14.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | 75,00 |
13.12.2023 | 1,56 | 1,56 | 1,55 | 1,55 | -1,90% | 832,00 |
12.12.2023 | 1,56 | 1,59 | 1,56 | 1,58 | -5,95% | 1.343,00 |
11.12.2023 | 1,60 | 1,68 | 1,60 | 1,68 | 3,07% | 3.540,00 |
08.12.2023 | 1,68 | 1,69 | 1,63 | 1,63 | 0,62% | 2.260,00 |
07.12.2023 | 1,63 | 1,64 | 1,61 | 1,62 | -4,14% | - |
06.12.2023 | 1,58 | 1,69 | 1,58 | 1,69 | 4,00% | 192,00 |
05.12.2023 | 1,61 | 1,64 | 1,61 | 1,63 | 2,85% | - |
04.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 1.262,00 |
01.12.2023 | 1,69 | 1,69 | 1,58 | 1,58 | -2,77% | 8,00 |
30.11.2023 | 1,63 | 1,64 | 1,62 | 1,63 | -3,85% | - |
29.11.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 6,96% | 250,00 |
28.11.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -7,06% | 150,00 |
27.11.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 4.000,00 |
24.11.2023 | 1,79 | 1,88 | 1,72 | 1,72 | -3,37% | 2.637,00 |
23.11.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | 754,00 |
22.11.2023 | 1,71 | 1,71 | 1,70 | 1,70 | 6,25% | 21.960,00 |
21.11.2023 | 1,56 | 1,60 | 1,56 | 1,60 | -3,32% | 1.792,00 |
20.11.2023 | 1,66 | 1,66 | 1,64 | 1,66 | 4,75% | - |
17.11.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | 200,00 |
16.11.2023 | 1,68 | 1,98 | 1,63 | 1,65 | 3,12% | - |
15.11.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -6,43% | 1,00 |
14.11.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 11,76% | 700,00 |
13.11.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -8,93% | 512,00 |
10.11.2023 | 1,68 | 1,68 | 1,67 | 1,68 | 1,82% | - |
09.11.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | 1.500,00 |
08.11.2023 | 1,68 | 1,68 | 1,65 | 1,66 | 0,61% | - |
07.11.2023 | 1,61 | 1,65 | 1,61 | 1,65 | -1,79% | 95,00 |