46,540€
-0,64%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 46,96 | 46,96 | 46,16 | 46,52 | -0,68% | - |
| 17.04.2024 | 47,06 | 47,34 | 46,74 | 46,84 | -0,68% | 123.464,00 |
| 16.04.2024 | 47,78 | 47,78 | 46,68 | 47,16 | -1,95% | 164.867,00 |
| 15.04.2024 | 48,00 | 48,92 | 47,82 | 48,10 | -0,08% | 87.416,00 |
| 12.04.2024 | 48,86 | 49,74 | 48,08 | 48,14 | -0,58% | 134.305,00 |
| 11.04.2024 | 48,96 | 49,20 | 47,90 | 48,42 | -1,10% | 109.614,00 |
| 10.04.2024 | 49,74 | 50,10 | 48,20 | 48,96 | -1,09% | 129.506,00 |
| 09.04.2024 | 50,35 | 50,55 | 49,50 | 49,50 | -1,49% | 123.564,00 |
| 08.04.2024 | 49,16 | 50,45 | 49,08 | 50,25 | 2,30% | 122.259,00 |
| 05.04.2024 | 48,50 | 49,66 | 48,50 | 49,12 | 0,00% | 261.728,00 |
| 04.04.2024 | 48,02 | 49,34 | 47,76 | 49,12 | 2,12% | 229.444,00 |
| 03.04.2024 | 47,92 | 48,26 | 47,34 | 48,10 | 0,63% | 79.972,00 |
| 02.04.2024 | 48,98 | 49,30 | 47,80 | 47,80 | -2,41% | 174.966,00 |
| 28.03.2024 | 48,34 | 49,04 | 48,16 | 48,98 | 1,45% | 147.634,00 |
| 27.03.2024 | 47,64 | 48,62 | 47,64 | 48,28 | 1,36% | 110.572,00 |
| 26.03.2024 | 47,11 | 47,74 | 46,90 | 47,63 | 0,98% | 94.339,00 |
| 25.03.2024 | 47,80 | 47,91 | 46,91 | 47,17 | -0,69% | 93.159,00 |
| 22.03.2024 | 47,46 | 48,27 | 47,36 | 47,50 | -0,21% | 128.248,00 |
| 21.03.2024 | 47,60 | 48,03 | 47,20 | 47,60 | 0,72% | 177.818,00 |
| 20.03.2024 | 49,01 | 49,01 | 47,26 | 47,26 | -3,55% | 169.445,00 |
| 19.03.2024 | 49,21 | 49,21 | 47,76 | 49,00 | -0,31% | 227.910,00 |
| 18.03.2024 | 49,55 | 49,89 | 48,14 | 49,15 | -0,45% | 192.717,00 |
| 15.03.2024 | 48,83 | 52,42 | 48,40 | 49,37 | 1,23% | 639.098,00 |
| 14.03.2024 | 48,87 | 48,87 | 48,11 | 48,77 | 0,06% | 107.740,00 |
| 13.03.2024 | 49,10 | 49,26 | 48,61 | 48,74 | -0,31% | 106.306,00 |
| 12.03.2024 | 48,48 | 48,89 | 47,72 | 48,89 | 1,20% | 104.763,00 |
| 11.03.2024 | 47,98 | 48,31 | 47,64 | 48,31 | 0,08% | 89.293,00 |
| 08.03.2024 | 48,80 | 48,94 | 48,27 | 48,27 | -1,19% | 62.221,00 |
| 07.03.2024 | 48,17 | 48,97 | 48,04 | 48,85 | 1,18% | 74.338,00 |
| 06.03.2024 | 47,98 | 48,39 | 47,38 | 48,28 | 0,63% | 122.558,00 |
| 05.03.2024 | 48,76 | 48,76 | 47,71 | 47,98 | -1,62% | 92.462,00 |
| 04.03.2024 | 48,40 | 49,08 | 48,34 | 48,77 | 1,04% | 102.972,00 |
| 01.03.2024 | 48,01 | 48,27 | 47,25 | 48,27 | 1,28% | 78.666,00 |
| 29.02.2024 | 47,55 | 47,90 | 47,42 | 47,66 | 0,48% | 256.090,00 |
| 28.02.2024 | 47,60 | 47,71 | 47,08 | 47,43 | -0,61% | 103.965,00 |
| 27.02.2024 | 47,82 | 48,43 | 47,63 | 47,72 | -0,06% | 77.969,00 |
| 26.02.2024 | 48,80 | 49,00 | 47,75 | 47,75 | -2,25% | 184.388,00 |
| 23.02.2024 | 48,86 | 49,12 | 48,39 | 48,85 | 0,35% | 135.305,00 |
| 22.02.2024 | 48,50 | 49,11 | 48,01 | 48,68 | 5,23% | 226.688,00 |
| 21.02.2024 | 46,13 | 46,69 | 45,88 | 46,26 | 0,04% | 151.795,00 |
| 20.02.2024 | 46,20 | 46,38 | 45,83 | 46,24 | -0,58% | 157.122,00 |
| 19.02.2024 | 48,00 | 48,40 | 46,20 | 46,51 | -5,53% | 266.833,00 |
| 16.02.2024 | 49,36 | 49,70 | 48,95 | 49,23 | 0,37% | 90.543,00 |
| 15.02.2024 | 50,08 | 50,08 | 48,86 | 49,05 | -1,17% | 78.420,00 |
| 14.02.2024 | 48,92 | 49,78 | 48,75 | 49,63 | 1,58% | 94.986,00 |
| 13.02.2024 | 49,72 | 49,84 | 48,00 | 48,86 | -1,89% | 99.897,00 |
| 12.02.2024 | 50,02 | 50,48 | 49,60 | 49,80 | -0,04% | 84.002,00 |
| 09.02.2024 | 49,90 | 49,92 | 49,54 | 49,82 | 0,04% | 79.526,00 |
| 08.02.2024 | 49,56 | 49,94 | 49,09 | 49,80 | 0,97% | 100.027,00 |
| 07.02.2024 | 49,58 | 49,84 | 49,11 | 49,32 | -0,90% | 148.075,00 |
| 06.02.2024 | 48,30 | 50,02 | 48,10 | 49,77 | 3,36% | 124.416,00 |
| 05.02.2024 | 48,10 | 48,65 | 47,97 | 48,15 | -0,45% | 123.644,00 |
| 02.02.2024 | 49,25 | 49,57 | 48,26 | 48,37 | -1,21% | 142.002,00 |
| 01.02.2024 | 48,42 | 49,16 | 48,08 | 48,96 | 1,28% | 74.833,00 |
| 31.01.2024 | 48,00 | 48,83 | 47,79 | 48,34 | -1,65% | 200.547,00 |
| 30.01.2024 | 50,30 | 50,42 | 48,99 | 49,15 | -1,19% | 126.322,00 |
| 29.01.2024 | 49,55 | 50,04 | 49,17 | 49,74 | -0,42% | 119.843,00 |
| 26.01.2024 | 48,50 | 50,58 | 48,47 | 49,95 | 2,76% | 288.802,00 |
| 25.01.2024 | 48,65 | 48,85 | 48,30 | 48,61 | -0,06% | 134.748,00 |
| 24.01.2024 | 48,24 | 48,64 | 48,02 | 48,64 | 1,48% | 134.076,00 |
| 23.01.2024 | 47,91 | 48,05 | 47,13 | 47,93 | 0,44% | 95.684,00 |
| 22.01.2024 | 47,14 | 48,06 | 46,94 | 47,72 | 1,77% | 148.341,00 |
| 19.01.2024 | 46,82 | 47,08 | 46,31 | 46,89 | 0,60% | 129.097,00 |
| 18.01.2024 | 45,29 | 46,66 | 45,27 | 46,61 | 3,51% | 129.743,00 |
| 17.01.2024 | 44,88 | 45,15 | 44,34 | 45,03 | -0,04% | 72.958,00 |
| 16.01.2024 | 45,00 | 45,19 | 44,63 | 45,05 | -0,13% | 63.471,00 |
| 15.01.2024 | 45,27 | 45,98 | 45,07 | 45,11 | -0,49% | 111.856,00 |
| 12.01.2024 | 44,35 | 45,50 | 44,35 | 45,33 | 4,06% | 169.005,00 |
| 11.01.2024 | 44,29 | 44,29 | 43,53 | 43,56 | -0,48% | 109.854,00 |
| 10.01.2024 | 43,61 | 43,82 | 43,30 | 43,77 | 0,74% | 90.871,00 |
| 09.01.2024 | 44,00 | 44,05 | 43,10 | 43,45 | -1,03% | 214.057,00 |
| 08.01.2024 | 43,30 | 43,95 | 42,61 | 43,90 | 1,36% | 90.106,00 |
| 05.01.2024 | 43,58 | 43,62 | 42,69 | 43,31 | -1,39% | 195.475,00 |
| 04.01.2024 | 43,85 | 44,26 | 43,25 | 43,92 | 0,11% | 124.572,00 |
| 03.01.2024 | 44,83 | 45,29 | 43,72 | 43,87 | -2,21% | 117.110,00 |
| 02.01.2024 | 45,66 | 45,69 | 44,75 | 44,86 | -1,17% | 110.636,00 |
| 29.12.2023 | 45,30 | 45,72 | 45,30 | 45,39 | -0,11% | 36.110,00 |
| 28.12.2023 | 46,01 | 46,05 | 45,18 | 45,44 | -1,09% | 55.053,00 |
| 27.12.2023 | 45,40 | 46,12 | 45,33 | 45,94 | 1,39% | 124.495,00 |
| 22.12.2023 | 45,28 | 45,35 | 44,82 | 45,31 | -0,07% | 68.355,00 |
| 21.12.2023 | 45,05 | 45,68 | 44,91 | 45,34 | -0,09% | 110.742,00 |
| 20.12.2023 | 45,00 | 45,38 | 44,53 | 45,38 | 0,82% | 182.903,00 |
| 19.12.2023 | 44,57 | 45,20 | 44,52 | 45,01 | 1,15% | 117.048,00 |
| 18.12.2023 | 45,44 | 45,62 | 44,31 | 44,50 | -2,63% | 149.751,00 |
| 15.12.2023 | 44,28 | 45,76 | 44,00 | 45,70 | 3,16% | 548.670,00 |
| 14.12.2023 | 43,50 | 44,59 | 43,45 | 44,30 | 2,98% | 272.242,00 |
| 13.12.2023 | 42,60 | 43,49 | 42,60 | 43,02 | 0,91% | 165.101,00 |
| 12.12.2023 | 42,75 | 43,05 | 42,32 | 42,63 | -0,65% | 188.405,00 |
| 11.12.2023 | 43,26 | 43,35 | 42,52 | 42,91 | -0,53% | 168.660,00 |
| 08.12.2023 | 43,15 | 43,54 | 42,90 | 43,14 | -0,02% | 99.264,00 |
| 07.12.2023 | 43,37 | 43,51 | 42,81 | 43,15 | -0,76% | 113.963,00 |
| 06.12.2023 | 43,30 | 43,80 | 42,89 | 43,48 | 0,76% | 130.296,00 |
| 05.12.2023 | 42,86 | 43,35 | 42,76 | 43,15 | 0,89% | 165.762,00 |
| 04.12.2023 | 43,51 | 43,72 | 42,65 | 42,77 | -1,52% | 175.553,00 |
| 01.12.2023 | 43,15 | 43,87 | 42,67 | 43,43 | -4,51% | 584.402,00 |
| 30.11.2023 | 45,95 | 46,02 | 45,06 | 45,48 | -0,63% | 274.688,00 |
| 29.11.2023 | 44,99 | 46,07 | 44,90 | 45,77 | 2,51% | 123.752,00 |
| 28.11.2023 | 44,75 | 45,09 | 44,57 | 44,65 | -0,62% | 121.143,00 |
| 27.11.2023 | 45,13 | 45,65 | 44,87 | 44,93 | -0,49% | 89.417,00 |
| 24.11.2023 | 44,99 | 45,43 | 44,82 | 45,15 | 0,36% | 160.708,00 |