Börse:
88,025€
-0,03%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
87,900€
Ask:
88,150€
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2019 | 87,30 | 88,15 | 87,20 | 87,90 | -0,17% | 52.453,00 |
| 17.04.2019 | 87,70 | 88,05 | 87,50 | 88,05 | 0,40% | 70.822,00 |
| 16.04.2019 | 87,15 | 87,70 | 86,95 | 87,70 | 0,69% | 46.231,00 |
| 15.04.2019 | 86,55 | 87,30 | 85,90 | 87,10 | 0,99% | 72.832,00 |
| 12.04.2019 | 85,50 | 86,60 | 85,35 | 86,25 | 0,88% | 60.996,00 |
| 11.04.2019 | 84,95 | 85,80 | 84,60 | 85,50 | 0,65% | 51.151,00 |
| 10.04.2019 | 84,05 | 85,10 | 84,05 | 84,95 | 1,01% | 105.864,00 |
| 09.04.2019 | 81,60 | 85,05 | 80,95 | 84,10 | -1,69% | 245.088,00 |
| 08.04.2019 | 85,25 | 85,75 | 84,90 | 85,55 | 0,18% | 88.126,00 |
| 05.04.2019 | 85,30 | 85,55 | 84,80 | 85,40 | 0,41% | 64.656,00 |
| 04.04.2019 | 85,55 | 86,30 | 84,65 | 85,05 | -0,58% | 78.818,00 |
| 03.04.2019 | 84,40 | 85,60 | 84,15 | 85,55 | 1,78% | 80.196,00 |
| 02.04.2019 | 83,55 | 84,55 | 83,20 | 84,05 | 0,66% | 79.090,00 |
| 01.04.2019 | 83,30 | 84,10 | 83,05 | 83,50 | 1,15% | 95.390,00 |
| 29.03.2019 | 81,50 | 82,75 | 81,35 | 82,55 | 1,66% | 57.359,00 |
| 28.03.2019 | 80,15 | 82,45 | 79,90 | 81,20 | 1,25% | 87.136,00 |
| 27.03.2019 | 80,95 | 80,95 | 79,70 | 80,20 | -0,37% | 66.128,00 |
| 26.03.2019 | 79,50 | 80,70 | 79,00 | 80,50 | 1,39% | 88.561,00 |
| 25.03.2019 | 79,90 | 79,90 | 78,80 | 79,40 | -1,00% | 65.498,00 |
| 22.03.2019 | 81,25 | 82,35 | 80,15 | 80,20 | -0,99% | 86.086,00 |
| 21.03.2019 | 80,95 | 81,60 | 79,90 | 81,00 | 0,00% | 79.917,00 |
| 20.03.2019 | 81,90 | 82,85 | 81,00 | 81,00 | -1,04% | 105.114,00 |
| 19.03.2019 | 77,70 | 82,40 | 77,65 | 81,85 | 5,89% | 189.762,00 |
| 18.03.2019 | 77,80 | 78,50 | 76,40 | 77,30 | -1,47% | 152.893,00 |
| 15.03.2019 | 76,80 | 79,90 | 76,80 | 78,45 | 1,95% | 228.104,00 |
| 14.03.2019 | 77,75 | 78,40 | 76,85 | 76,95 | -0,77% | 195.137,00 |
| 13.03.2019 | 76,85 | 79,40 | 76,20 | 77,55 | -1,21% | 157.737,00 |
| 12.03.2019 | 78,35 | 78,90 | 78,20 | 78,50 | 0,64% | 57.104,00 |
| 11.03.2019 | 76,85 | 78,10 | 76,45 | 78,00 | 1,83% | 82.372,00 |
| 08.03.2019 | 75,50 | 76,85 | 74,80 | 76,60 | 0,92% | 64.722,00 |
| 07.03.2019 | 76,50 | 77,00 | 74,55 | 75,90 | -2,88% | 141.961,00 |
| 06.03.2019 | 78,35 | 78,70 | 77,60 | 78,15 | -0,45% | 74.432,00 |
| 05.03.2019 | 78,65 | 78,75 | 77,25 | 78,50 | -0,06% | 76.419,00 |
| 04.03.2019 | 79,20 | 79,20 | 77,55 | 78,55 | 0,26% | 78.043,00 |
| 01.03.2019 | 76,20 | 78,80 | 76,20 | 78,35 | 3,91% | 132.385,00 |
| 28.02.2019 | 74,30 | 75,55 | 74,10 | 75,40 | 0,67% | 84.305,00 |
| 27.02.2019 | 75,60 | 75,85 | 74,55 | 74,90 | -1,32% | 45.112,00 |
| 26.02.2019 | 75,05 | 76,30 | 74,10 | 75,90 | 0,60% | 54.605,00 |
| 25.02.2019 | 75,85 | 75,95 | 75,05 | 75,45 | -0,26% | 42.175,00 |
| 22.02.2019 | 75,45 | 76,40 | 75,45 | 75,65 | 0,53% | 58.164,00 |
| 21.02.2019 | 76,05 | 76,05 | 74,65 | 75,25 | -0,33% | 65.788,00 |
| 20.02.2019 | 75,65 | 75,75 | 74,70 | 75,50 | 0,20% | 70.466,00 |
| 19.02.2019 | 75,35 | 76,60 | 74,90 | 75,35 | 0,27% | 100.965,00 |
| 18.02.2019 | 73,90 | 75,15 | 73,85 | 75,15 | 2,45% | 63.060,00 |
| 15.02.2019 | 73,15 | 73,80 | 72,30 | 73,35 | 0,82% | 53.937,00 |
| 14.02.2019 | 73,25 | 73,80 | 72,45 | 72,75 | 0,34% | 46.645,00 |
| 13.02.2019 | 72,10 | 73,35 | 72,10 | 72,50 | 0,83% | 48.787,00 |
| 12.02.2019 | 73,10 | 73,50 | 71,55 | 71,90 | -0,07% | 67.016,00 |
| 11.02.2019 | 71,70 | 72,15 | 70,75 | 71,95 | 1,12% | 73.906,00 |
| 08.02.2019 | 72,60 | 72,90 | 70,65 | 71,15 | -2,33% | 95.706,00 |
| 07.02.2019 | 74,85 | 75,05 | 72,65 | 72,85 | -1,89% | 102.798,00 |
| 06.02.2019 | 75,30 | 76,40 | 73,75 | 74,25 | -1,00% | 133.920,00 |
| 05.02.2019 | 71,00 | 75,40 | 70,95 | 75,00 | 5,78% | 183.731,00 |
| 04.02.2019 | 70,00 | 70,90 | 69,10 | 70,90 | 3,35% | 69.708,00 |
| 01.02.2019 | 69,60 | 70,10 | 67,90 | 68,60 | -1,08% | 52.904,00 |
| 31.01.2019 | 70,15 | 70,50 | 68,80 | 69,35 | 0,22% | 75.833,00 |
| 30.01.2019 | 69,00 | 70,30 | 68,35 | 69,20 | 0,73% | 63.547,00 |
| 29.01.2019 | 68,10 | 69,45 | 67,70 | 68,70 | 1,03% | 48.075,00 |
| 28.01.2019 | 70,65 | 70,75 | 67,85 | 68,00 | -4,02% | 60.692,00 |
| 25.01.2019 | 70,70 | 71,75 | 70,40 | 70,85 | 0,50% | 86.133,00 |
| 24.01.2019 | 69,50 | 70,70 | 69,45 | 70,50 | 1,73% | 129.863,00 |
| 23.01.2019 | 69,15 | 69,70 | 68,60 | 69,30 | -0,43% | 53.589,00 |
| 22.01.2019 | 70,40 | 71,55 | 69,25 | 69,60 | -1,28% | 103.504,00 |
| 21.01.2019 | 69,30 | 70,65 | 69,05 | 70,50 | 2,03% | 84.052,00 |
| 18.01.2019 | 67,35 | 69,10 | 67,35 | 69,10 | 2,75% | 59.710,00 |
| 17.01.2019 | 67,50 | 67,70 | 66,80 | 67,25 | -0,74% | 43.517,00 |
| 16.01.2019 | 67,15 | 68,10 | 67,15 | 67,75 | 1,12% | 88.994,00 |
| 15.01.2019 | 66,00 | 67,20 | 65,85 | 67,00 | 2,06% | 73.705,00 |
| 14.01.2019 | 68,15 | 68,45 | 65,40 | 65,65 | -4,99% | 91.245,00 |
| 11.01.2019 | 70,70 | 70,70 | 68,65 | 69,10 | -1,29% | 122.313,00 |
| 10.01.2019 | 70,20 | 70,70 | 69,25 | 70,00 | -0,28% | 62.444,00 |
| 09.01.2019 | 68,15 | 70,75 | 68,00 | 70,20 | 3,62% | 109.129,00 |
| 08.01.2019 | 66,80 | 68,20 | 66,40 | 67,75 | 1,80% | 114.653,00 |
| 07.01.2019 | 65,80 | 67,00 | 65,50 | 66,55 | 2,31% | 134.950,00 |
| 04.01.2019 | 62,95 | 65,05 | 62,65 | 65,05 | 4,41% | 124.173,00 |
| 03.01.2019 | 67,40 | 67,40 | 62,05 | 62,30 | -8,92% | 154.679,00 |
| 02.01.2019 | 68,00 | 69,65 | 67,00 | 68,40 | 0,81% | 75.190,00 |
| 28.12.2018 | 67,40 | 68,65 | 67,40 | 67,85 | 0,89% | 37.784,00 |
| 27.12.2018 | 67,20 | 68,00 | 66,55 | 67,25 | 0,15% | 83.473,00 |
| 21.12.2018 | 67,20 | 68,50 | 66,55 | 67,15 | -1,32% | 159.676,00 |
| 20.12.2018 | 68,55 | 69,25 | 67,95 | 68,05 | -2,23% | 114.410,00 |
| 19.12.2018 | 68,95 | 70,05 | 68,30 | 69,60 | 1,38% | 110.018,00 |
| 18.12.2018 | 67,75 | 69,25 | 66,40 | 68,65 | 0,51% | 121.876,00 |
| 17.12.2018 | 70,15 | 70,20 | 67,75 | 68,30 | -2,91% | 94.724,00 |
| 14.12.2018 | 70,80 | 71,05 | 70,15 | 70,35 | -1,05% | 100.900,00 |
| 13.12.2018 | 71,20 | 71,75 | 70,35 | 71,10 | 0,28% | 69.022,00 |
| 12.12.2018 | 70,50 | 71,25 | 69,70 | 70,90 | 1,07% | 113.745,00 |
| 11.12.2018 | 68,25 | 70,25 | 67,95 | 70,15 | 3,47% | 102.113,00 |
| 10.12.2018 | 68,50 | 69,10 | 67,80 | 67,80 | -1,74% | 98.889,00 |
| 07.12.2018 | 70,00 | 71,30 | 68,95 | 69,00 | -0,79% | 98.650,00 |
| 06.12.2018 | 69,80 | 69,90 | 68,60 | 69,55 | -1,77% | 173.335,00 |
| 05.12.2018 | 69,75 | 71,35 | 69,55 | 70,80 | 0,00% | 123.636,00 |
| 04.12.2018 | 72,05 | 72,55 | 70,75 | 70,80 | -2,21% | 120.865,00 |
| 03.12.2018 | 72,60 | 73,25 | 71,80 | 72,40 | 2,48% | 107.984,00 |
| 30.11.2018 | 69,45 | 70,80 | 69,45 | 70,65 | 1,51% | 114.953,00 |
| 29.11.2018 | 70,25 | 71,05 | 69,40 | 69,60 | 0,43% | 84.781,00 |
| 28.11.2018 | 70,05 | 70,20 | 68,85 | 69,30 | -1,14% | 67.714,00 |
| 27.11.2018 | 69,90 | 70,25 | 69,00 | 70,10 | 0,50% | 105.101,00 |
| 26.11.2018 | 70,00 | 70,15 | 68,90 | 69,75 | 0,79% | 118.616,00 |
| 23.11.2018 | 67,90 | 69,45 | 67,90 | 69,20 | 1,76% | 114.446,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen