Börse:
171,750€
0,85%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
171,400€
Ask:
172,100€
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 169,98 | 172,33 | 168,85 | 171,20 | 0,77% | 78.523,00 |
| 15.04.2021 | 168,80 | 171,75 | 168,50 | 169,90 | 0,86% | 69.973,00 |
| 14.04.2021 | 166,95 | 170,90 | 166,40 | 168,45 | 0,99% | 92.493,00 |
| 13.04.2021 | 165,15 | 167,10 | 163,95 | 166,80 | 1,31% | 82.073,00 |
| 12.04.2021 | 167,20 | 167,90 | 164,10 | 164,65 | -1,29% | 37.787,00 |
| 09.04.2021 | 165,00 | 166,90 | 163,70 | 166,80 | 1,34% | 52.631,00 |
| 08.04.2021 | 163,70 | 164,75 | 162,70 | 164,60 | 0,73% | 58.426,00 |
| 07.04.2021 | 164,45 | 164,50 | 162,35 | 163,40 | -0,67% | 46.153,00 |
| 06.04.2021 | 165,00 | 165,00 | 161,45 | 164,50 | 0,95% | 56.844,00 |
| 01.04.2021 | 160,00 | 163,50 | 159,80 | 162,95 | 1,91% | 57.555,00 |
| 31.03.2021 | 158,10 | 160,50 | 156,60 | 159,90 | 0,95% | 107.836,00 |
| 30.03.2021 | 160,10 | 160,50 | 157,40 | 158,40 | -1,61% | 64.839,00 |
| 29.03.2021 | 162,00 | 162,90 | 159,80 | 161,00 | -0,56% | 69.607,00 |
| 26.03.2021 | 160,30 | 162,10 | 159,40 | 161,90 | 1,63% | 64.309,00 |
| 25.03.2021 | 159,80 | 160,90 | 157,60 | 159,30 | -0,31% | 63.199,00 |
| 24.03.2021 | 163,10 | 164,60 | 159,80 | 159,80 | -2,20% | 77.639,00 |
| 23.03.2021 | 161,20 | 164,60 | 160,20 | 163,40 | 1,68% | 111.746,00 |
| 22.03.2021 | 158,40 | 161,30 | 156,80 | 160,70 | 1,39% | 112.724,00 |
| 19.03.2021 | 159,80 | 160,10 | 155,60 | 158,50 | -0,50% | 178.721,00 |
| 18.03.2021 | 161,40 | 161,40 | 157,80 | 159,30 | -0,81% | 107.229,00 |
| 17.03.2021 | 161,70 | 163,40 | 159,10 | 160,60 | -0,62% | 118.385,00 |
| 16.03.2021 | 160,50 | 163,40 | 160,30 | 161,60 | 0,81% | 65.677,00 |
| 15.03.2021 | 160,10 | 161,30 | 159,60 | 160,30 | 0,38% | 67.916,00 |
| 12.03.2021 | 161,80 | 162,00 | 159,30 | 159,70 | -1,66% | 47.521,00 |
| 11.03.2021 | 159,00 | 163,90 | 158,00 | 162,40 | 2,85% | 74.605,00 |
| 10.03.2021 | 160,70 | 160,90 | 157,30 | 157,90 | -1,50% | 58.851,00 |
| 09.03.2021 | 156,40 | 161,60 | 155,50 | 160,30 | 2,30% | 64.726,00 |
| 08.03.2021 | 154,50 | 158,60 | 153,50 | 156,70 | 2,02% | 89.327,00 |
| 05.03.2021 | 155,10 | 156,70 | 153,40 | 153,60 | -1,48% | 82.304,00 |
| 04.03.2021 | 156,30 | 157,80 | 153,00 | 155,90 | -0,45% | 88.538,00 |
| 03.03.2021 | 159,10 | 160,30 | 154,80 | 156,60 | -0,89% | 83.084,00 |
| 02.03.2021 | 158,50 | 160,60 | 157,20 | 158,00 | -0,32% | 62.534,00 |
| 01.03.2021 | 157,80 | 160,60 | 157,60 | 158,50 | 1,41% | 118.926,00 |
| 26.02.2021 | 154,50 | 156,60 | 153,30 | 156,30 | -0,51% | 108.798,00 |
| 25.02.2021 | 158,00 | 158,30 | 155,70 | 157,10 | 0,00% | 96.296,00 |
| 24.02.2021 | 153,80 | 158,40 | 153,70 | 157,10 | 2,01% | 112.456,00 |
| 23.02.2021 | 159,00 | 159,10 | 151,30 | 154,00 | -3,27% | 217.581,00 |
| 22.02.2021 | 164,00 | 164,00 | 158,50 | 159,20 | -3,63% | 115.233,00 |
| 19.02.2021 | 167,80 | 168,10 | 165,10 | 165,20 | -1,02% | 55.782,00 |
| 18.02.2021 | 167,40 | 168,70 | 165,20 | 166,90 | -0,36% | 101.710,00 |
| 17.02.2021 | 170,90 | 172,30 | 167,50 | 167,50 | -2,10% | 102.346,00 |
| 16.02.2021 | 171,50 | 173,80 | 171,10 | 171,10 | -0,23% | 51.732,00 |
| 15.02.2021 | 170,40 | 173,00 | 170,40 | 171,50 | 1,12% | 41.085,00 |
| 12.02.2021 | 171,10 | 171,50 | 169,60 | 169,60 | -1,05% | 44.329,00 |
| 11.02.2021 | 169,50 | 171,60 | 169,10 | 171,40 | 1,42% | 61.658,00 |
| 10.02.2021 | 172,50 | 172,70 | 168,70 | 169,00 | -1,69% | 88.806,00 |
| 09.02.2021 | 172,10 | 172,50 | 169,40 | 171,90 | -0,23% | 57.865,00 |
| 08.02.2021 | 173,10 | 174,50 | 171,80 | 172,30 | 0,17% | 53.991,00 |
| 05.02.2021 | 175,10 | 175,40 | 171,40 | 172,00 | -1,04% | 75.673,00 |
| 04.02.2021 | 176,00 | 179,60 | 172,90 | 173,80 | -3,01% | 116.330,00 |
| 03.02.2021 | 183,80 | 184,50 | 177,50 | 179,20 | -1,81% | 58.175,00 |
| 02.02.2021 | 179,80 | 182,90 | 179,50 | 182,50 | 2,30% | 66.299,00 |
| 01.02.2021 | 176,30 | 178,70 | 176,20 | 178,40 | 1,88% | 53.184,00 |
| 29.01.2021 | 173,40 | 176,80 | 172,40 | 175,10 | -0,45% | 66.853,00 |
| 28.01.2021 | 174,00 | 177,10 | 170,60 | 175,90 | -0,73% | 62.471,00 |
| 27.01.2021 | 178,70 | 178,70 | 172,50 | 177,20 | -0,84% | 84.560,00 |
| 26.01.2021 | 176,40 | 180,00 | 175,90 | 178,70 | 1,36% | 87.281,00 |
| 25.01.2021 | 177,10 | 179,00 | 175,40 | 176,30 | 0,40% | 65.611,00 |
| 22.01.2021 | 181,20 | 181,20 | 175,30 | 175,60 | -3,20% | 79.778,00 |
| 21.01.2021 | 177,20 | 182,00 | 177,20 | 181,40 | 2,66% | 86.189,00 |
| 20.01.2021 | 175,50 | 177,50 | 174,80 | 176,70 | 1,32% | 71.656,00 |
| 19.01.2021 | 173,40 | 176,30 | 172,40 | 174,40 | 1,69% | 87.454,00 |
| 18.01.2021 | 170,10 | 172,60 | 170,00 | 171,50 | 0,41% | 56.286,00 |
| 15.01.2021 | 172,00 | 172,00 | 170,30 | 170,80 | -0,70% | 94.840,00 |
| 14.01.2021 | 172,90 | 173,30 | 170,70 | 172,00 | -0,12% | 85.619,00 |
| 13.01.2021 | 172,00 | 172,40 | 170,10 | 172,20 | -0,23% | 182.891,00 |
| 12.01.2021 | 174,00 | 174,00 | 171,10 | 172,60 | -1,03% | 81.090,00 |
| 11.01.2021 | 178,00 | 178,00 | 173,30 | 174,40 | -0,91% | 58.952,00 |
| 08.01.2021 | 175,60 | 177,80 | 174,20 | 176,00 | 0,57% | 83.735,00 |
| 07.01.2021 | 178,00 | 178,20 | 173,70 | 175,00 | -2,02% | 116.253,00 |
| 06.01.2021 | 180,90 | 181,30 | 177,60 | 178,60 | -1,16% | 81.596,00 |
| 05.01.2021 | 180,30 | 181,80 | 179,30 | 180,70 | -0,17% | 122.185,00 |
| 04.01.2021 | 180,80 | 183,00 | 180,20 | 181,00 | 1,46% | 84.112,00 |
| 30.12.2020 | 179,70 | 181,40 | 178,40 | 178,40 | -1,00% | 47.947,00 |
| 29.12.2020 | 177,00 | 181,10 | 176,60 | 180,20 | 2,21% | 93.705,00 |
| 28.12.2020 | 179,40 | 179,70 | 174,90 | 176,30 | -0,84% | 59.318,00 |
| 23.12.2020 | 180,00 | 180,00 | 177,40 | 177,80 | -0,84% | 48.078,00 |
| 22.12.2020 | 178,80 | 180,30 | 177,80 | 179,30 | 1,07% | 41.875,00 |
| 21.12.2020 | 179,00 | 180,00 | 176,00 | 177,40 | -2,15% | 104.879,00 |
| 18.12.2020 | 178,70 | 182,60 | 178,70 | 181,30 | 0,39% | 148.816,00 |
| 17.12.2020 | 181,20 | 181,50 | 178,40 | 180,60 | 0,17% | 89.285,00 |
| 16.12.2020 | 175,90 | 180,30 | 174,00 | 180,30 | 2,85% | 117.656,00 |
| 15.12.2020 | 175,50 | 177,50 | 173,90 | 175,30 | 0,23% | 94.504,00 |
| 14.12.2020 | 175,90 | 176,10 | 172,60 | 174,90 | -0,91% | 74.010,00 |
| 11.12.2020 | 174,20 | 177,30 | 174,10 | 176,50 | 1,32% | 103.368,00 |
| 10.12.2020 | 175,10 | 175,30 | 170,70 | 174,20 | -0,91% | 118.995,00 |
| 09.12.2020 | 175,50 | 178,00 | 174,60 | 175,80 | 0,80% | 112.885,00 |
| 08.12.2020 | 173,90 | 174,40 | 172,30 | 174,40 | 0,00% | 99.999,00 |
| 07.12.2020 | 173,60 | 174,60 | 170,80 | 174,40 | 0,29% | 107.033,00 |
| 04.12.2020 | 175,00 | 175,30 | 170,70 | 173,90 | -0,06% | 109.904,00 |
| 03.12.2020 | 175,10 | 177,10 | 173,00 | 174,00 | -0,40% | 97.265,00 |
| 02.12.2020 | 177,00 | 179,00 | 174,00 | 174,70 | -1,13% | 134.026,00 |
| 01.12.2020 | 184,50 | 184,90 | 176,30 | 176,70 | -3,28% | 165.484,00 |
| 30.11.2020 | 187,90 | 190,70 | 182,70 | 182,70 | -3,03% | 2.185.825,00 |
| 27.11.2020 | 184,70 | 188,40 | 181,90 | 188,40 | 2,17% | 168.804,00 |
| 26.11.2020 | 181,70 | 184,90 | 181,70 | 184,40 | 2,44% | 77.853,00 |
| 25.11.2020 | 178,60 | 180,20 | 177,20 | 180,00 | 1,18% | 92.858,00 |
| 24.11.2020 | 182,00 | 182,20 | 176,30 | 177,90 | -1,50% | 115.232,00 |
| 23.11.2020 | 182,50 | 184,50 | 180,50 | 180,60 | -0,77% | 96.654,00 |
| 20.11.2020 | 179,50 | 182,70 | 178,80 | 182,00 | 1,11% | 99.109,00 |