Börse:
181,750€
0,19%
Echtzeit-Aktienkurs Bechtle AG
Bid:
181,700€
Ask:
181,800€
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2020 | 176,30 | 180,80 | 175,90 | 180,00 | 2,33% | 131.097,00 |
| 18.11.2020 | 173,70 | 177,90 | 173,50 | 175,90 | 1,50% | 116.406,00 |
| 17.11.2020 | 175,10 | 177,10 | 173,30 | 173,30 | -0,74% | 96.339,00 |
| 16.11.2020 | 173,70 | 177,40 | 171,70 | 174,60 | 0,75% | 125.108,00 |
| 13.11.2020 | 173,00 | 174,70 | 171,10 | 173,30 | 0,12% | 189.469,00 |
| 12.11.2020 | 171,20 | 177,10 | 167,80 | 173,10 | 2,18% | 151.050,00 |
| 11.11.2020 | 160,00 | 172,60 | 160,00 | 169,40 | 12,63% | 303.584,00 |
| 10.11.2020 | 152,50 | 154,20 | 147,40 | 150,40 | -0,99% | 196.219,00 |
| 09.11.2020 | 163,50 | 165,50 | 150,50 | 151,90 | -5,06% | 213.454,00 |
| 06.11.2020 | 158,50 | 160,60 | 156,90 | 160,00 | 0,95% | 81.044,00 |
| 05.11.2020 | 159,70 | 161,90 | 158,50 | 158,50 | 1,47% | 147.180,00 |
| 04.11.2020 | 148,50 | 156,50 | 148,50 | 156,20 | 4,48% | 113.656,00 |
| 03.11.2020 | 147,10 | 150,00 | 145,70 | 149,50 | 2,61% | 94.396,00 |
| 02.11.2020 | 148,10 | 148,70 | 145,70 | 145,70 | -1,09% | 127.022,00 |
| 30.10.2020 | 147,50 | 149,40 | 146,40 | 147,30 | -1,21% | 118.359,00 |
| 29.10.2020 | 144,00 | 151,50 | 144,00 | 149,10 | 3,33% | 150.547,00 |
| 28.10.2020 | 148,20 | 150,30 | 143,60 | 144,30 | -3,28% | 169.013,00 |
| 27.10.2020 | 150,00 | 152,80 | 148,10 | 149,20 | 0,00% | 137.579,00 |
| 26.10.2020 | 149,10 | 153,00 | 145,90 | 149,20 | -2,93% | 232.356,00 |
| 23.10.2020 | 155,70 | 155,90 | 152,70 | 153,70 | -1,79% | 173.083,00 |
| 22.10.2020 | 163,00 | 163,40 | 155,20 | 156,50 | -4,57% | 177.089,00 |
| 21.10.2020 | 170,00 | 170,40 | 163,90 | 164,00 | -3,76% | 101.410,00 |
| 20.10.2020 | 173,00 | 174,40 | 169,60 | 170,40 | -1,67% | 103.227,00 |
| 19.10.2020 | 174,10 | 175,80 | 172,40 | 173,30 | -0,12% | 81.827,00 |
| 16.10.2020 | 175,30 | 175,80 | 173,50 | 173,50 | -0,52% | 80.000,00 |
| 15.10.2020 | 176,50 | 176,60 | 173,10 | 174,40 | -2,13% | 93.424,00 |
| 14.10.2020 | 180,60 | 181,80 | 178,20 | 178,20 | -1,16% | 82.690,00 |
| 13.10.2020 | 179,90 | 181,30 | 178,60 | 180,30 | 0,17% | 92.372,00 |
| 12.10.2020 | 177,00 | 181,00 | 173,50 | 180,00 | 1,64% | 138.018,00 |
| 09.10.2020 | 172,80 | 177,50 | 171,90 | 177,10 | 2,31% | 66.717,00 |
| 08.10.2020 | 171,10 | 173,50 | 170,20 | 173,10 | 1,94% | 72.657,00 |
| 07.10.2020 | 173,90 | 175,00 | 169,70 | 169,80 | -2,19% | 105.416,00 |
| 06.10.2020 | 178,90 | 178,90 | 173,30 | 173,60 | -3,02% | 87.433,00 |
| 05.10.2020 | 176,80 | 179,40 | 176,50 | 179,00 | 1,76% | 71.499,00 |
| 02.10.2020 | 174,90 | 176,10 | 173,90 | 175,90 | -0,73% | 78.112,00 |
| 01.10.2020 | 173,90 | 177,30 | 171,60 | 177,20 | 2,49% | 107.548,00 |
| 30.09.2020 | 174,10 | 174,50 | 169,20 | 172,90 | -1,09% | 134.294,00 |
| 29.09.2020 | 172,40 | 175,20 | 171,90 | 174,80 | 1,39% | 143.375,00 |
| 28.09.2020 | 171,80 | 174,60 | 170,50 | 172,40 | 0,82% | 127.267,00 |
| 25.09.2020 | 169,90 | 171,40 | 167,20 | 171,00 | 0,88% | 78.786,00 |
| 24.09.2020 | 168,80 | 169,50 | 164,00 | 169,50 | -0,76% | 74.171,00 |
| 23.09.2020 | 170,50 | 172,80 | 168,80 | 170,80 | 0,53% | 101.514,00 |
| 22.09.2020 | 170,00 | 171,80 | 166,70 | 169,90 | 0,89% | 102.311,00 |
| 21.09.2020 | 171,50 | 172,50 | 165,50 | 168,40 | -2,88% | 99.342,00 |
| 18.09.2020 | 165,80 | 173,50 | 165,40 | 173,40 | 5,03% | 221.233,00 |
| 17.09.2020 | 164,10 | 165,80 | 163,20 | 165,10 | -1,02% | 49.341,00 |
| 16.09.2020 | 165,40 | 169,30 | 164,90 | 166,80 | 1,34% | 105.903,00 |
| 15.09.2020 | 164,10 | 166,00 | 162,20 | 164,60 | 0,73% | 110.056,00 |
| 14.09.2020 | 159,10 | 163,40 | 158,60 | 163,40 | 2,96% | 78.825,00 |
| 11.09.2020 | 158,80 | 160,30 | 158,50 | 158,70 | 0,06% | 59.191,00 |
| 10.09.2020 | 160,00 | 160,60 | 157,20 | 158,60 | -0,56% | 53.056,00 |
| 09.09.2020 | 156,60 | 159,80 | 156,00 | 159,50 | 1,59% | 56.220,00 |
| 08.09.2020 | 159,40 | 160,10 | 151,40 | 157,00 | -1,26% | 93.005,00 |
| 07.09.2020 | 156,50 | 159,40 | 155,20 | 159,00 | 2,91% | 70.170,00 |
| 04.09.2020 | 161,90 | 163,60 | 152,50 | 154,50 | -4,86% | 142.063,00 |
| 03.09.2020 | 172,30 | 173,60 | 161,90 | 162,40 | -5,53% | 104.294,00 |
| 02.09.2020 | 171,70 | 174,20 | 169,80 | 171,90 | 0,82% | 94.676,00 |
| 01.09.2020 | 170,00 | 171,80 | 169,00 | 170,50 | 0,77% | 48.799,00 |
| 31.08.2020 | 168,70 | 169,90 | 167,30 | 169,20 | 0,53% | 50.780,00 |