Börse:
170,350€
0,21%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
170,200€
Ask:
170,500€
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 170,25 | 171,00 | 169,05 | 170,60 | 0,35% | 36.420,00 |
| 22.07.2021 | 165,95 | 170,85 | 165,95 | 170,00 | 3,00% | 75.289,00 |
| 21.07.2021 | 163,25 | 165,35 | 163,25 | 165,05 | 1,54% | 51.923,00 |
| 20.07.2021 | 163,15 | 166,00 | 162,55 | 162,55 | 0,15% | 73.753,00 |
| 19.07.2021 | 162,00 | 162,55 | 160,10 | 162,30 | -0,15% | 68.522,00 |
| 16.07.2021 | 162,55 | 163,70 | 161,00 | 162,55 | 0,28% | 38.962,00 |
| 15.07.2021 | 163,05 | 163,60 | 161,85 | 162,10 | -0,70% | 49.626,00 |
| 14.07.2021 | 165,00 | 165,00 | 162,00 | 163,25 | -1,03% | 64.924,00 |
| 13.07.2021 | 163,55 | 165,45 | 162,15 | 164,95 | 1,41% | 84.763,00 |
| 12.07.2021 | 161,50 | 163,80 | 161,05 | 162,65 | 0,81% | 65.238,00 |
| 09.07.2021 | 160,85 | 162,00 | 160,15 | 161,35 | 0,84% | 82.259,00 |
| 08.07.2021 | 159,80 | 160,85 | 157,75 | 160,00 | -0,47% | 78.761,00 |
| 07.07.2021 | 159,35 | 160,95 | 158,10 | 160,75 | 1,26% | 49.521,00 |
| 06.07.2021 | 157,35 | 158,95 | 157,20 | 158,75 | 0,63% | 48.362,00 |
| 05.07.2021 | 158,35 | 158,85 | 156,05 | 157,75 | -0,28% | 44.465,00 |
| 02.07.2021 | 156,05 | 158,70 | 156,00 | 158,20 | 1,38% | 45.686,00 |
| 01.07.2021 | 157,75 | 158,50 | 155,40 | 156,05 | -0,38% | 71.908,00 |
| 30.06.2021 | 155,90 | 158,30 | 155,90 | 156,65 | 0,42% | 79.710,00 |
| 29.06.2021 | 155,35 | 156,95 | 154,60 | 156,00 | 0,48% | 46.444,00 |
| 28.06.2021 | 152,95 | 155,80 | 152,90 | 155,25 | 1,67% | 67.618,00 |
| 25.06.2021 | 153,10 | 154,45 | 152,15 | 152,70 | 0,26% | 75.580,00 |
| 24.06.2021 | 150,85 | 152,95 | 150,05 | 152,30 | 1,47% | 53.527,00 |
| 23.06.2021 | 150,60 | 151,45 | 149,95 | 150,10 | -0,20% | 67.564,00 |
| 22.06.2021 | 149,60 | 150,70 | 148,20 | 150,40 | 0,57% | 42.541,00 |
| 21.06.2021 | 150,70 | 151,80 | 148,70 | 149,55 | -1,19% | 62.174,00 |
| 18.06.2021 | 153,35 | 153,90 | 150,95 | 151,35 | -1,34% | 120.677,00 |
| 17.06.2021 | 152,90 | 153,50 | 150,00 | 153,40 | -0,65% | 78.103,00 |
| 16.06.2021 | 154,10 | 155,65 | 153,40 | 154,40 | -0,23% | 48.697,00 |
| 15.06.2021 | 157,00 | 157,40 | 154,75 | 154,75 | -0,93% | 76.031,00 |
| 14.06.2021 | 155,35 | 158,25 | 155,35 | 156,20 | 0,77% | 73.541,00 |
| 11.06.2021 | 153,10 | 155,35 | 152,55 | 155,00 | 1,67% | 66.215,00 |
| 10.06.2021 | 155,35 | 155,35 | 150,80 | 152,45 | -2,46% | 106.041,00 |
| 09.06.2021 | 155,00 | 156,30 | 153,80 | 156,30 | 0,87% | 38.440,00 |
| 08.06.2021 | 154,90 | 156,70 | 154,65 | 154,95 | -0,23% | 66.165,00 |
| 07.06.2021 | 155,10 | 155,90 | 152,75 | 155,30 | 0,06% | 48.287,00 |
| 04.06.2021 | 152,90 | 155,25 | 152,50 | 155,20 | 1,40% | 50.572,00 |
| 03.06.2021 | 157,00 | 157,00 | 152,65 | 153,05 | -2,48% | 102.558,00 |
| 02.06.2021 | 157,20 | 159,25 | 156,40 | 156,95 | -0,60% | 76.051,00 |
| 01.06.2021 | 158,15 | 159,90 | 157,55 | 157,90 | 0,19% | 75.299,00 |
| 31.05.2021 | 159,05 | 159,35 | 157,60 | 157,60 | -0,85% | 31.467,00 |
| 28.05.2021 | 157,55 | 159,70 | 156,75 | 158,95 | 1,11% | 48.612,00 |
| 27.05.2021 | 157,75 | 158,15 | 156,00 | 157,20 | -0,35% | 98.727,00 |
| 26.05.2021 | 156,80 | 159,10 | 156,40 | 157,75 | 0,86% | 44.201,00 |
| 25.05.2021 | 156,30 | 157,30 | 155,80 | 156,40 | 1,36% | 77.753,00 |
| 21.05.2021 | 156,80 | 157,50 | 153,60 | 154,30 | -0,99% | 62.417,00 |
| 20.05.2021 | 154,15 | 155,85 | 153,30 | 155,85 | 1,56% | 48.606,00 |
| 19.05.2021 | 151,95 | 153,75 | 150,30 | 153,45 | 0,33% | 51.963,00 |
| 18.05.2021 | 152,60 | 153,50 | 151,70 | 152,95 | 0,76% | 54.849,00 |
| 17.05.2021 | 154,20 | 154,75 | 151,70 | 151,80 | -0,78% | 83.870,00 |
| 14.05.2021 | 152,15 | 153,25 | 150,55 | 153,00 | 1,29% | 63.852,00 |
| 13.05.2021 | 151,00 | 152,65 | 148,95 | 151,05 | -0,56% | 69.095,00 |
| 12.05.2021 | 152,40 | 155,15 | 151,45 | 151,90 | 1,03% | 125.812,00 |
| 11.05.2021 | 157,10 | 157,10 | 147,45 | 150,35 | -5,56% | 211.480,00 |
| 10.05.2021 | 163,55 | 163,55 | 158,75 | 159,20 | -2,45% | 92.212,00 |
| 07.05.2021 | 162,25 | 164,00 | 160,65 | 163,20 | 1,02% | 53.960,00 |
| 06.05.2021 | 164,70 | 165,15 | 161,25 | 161,55 | -2,24% | 62.078,00 |
| 05.05.2021 | 162,55 | 166,45 | 162,55 | 165,25 | 2,29% | 63.809,00 |
| 04.05.2021 | 169,70 | 169,80 | 161,55 | 161,55 | -4,63% | 82.880,00 |
| 03.05.2021 | 169,45 | 171,00 | 168,25 | 169,40 | 0,03% | 30.416,00 |
| 30.04.2021 | 167,70 | 170,60 | 167,65 | 169,35 | 1,04% | 46.422,00 |
| 29.04.2021 | 169,75 | 171,70 | 167,05 | 167,60 | -1,15% | 56.252,00 |
| 28.04.2021 | 168,95 | 170,20 | 166,75 | 169,55 | 0,41% | 50.814,00 |
| 27.04.2021 | 169,70 | 170,80 | 168,50 | 168,85 | -0,44% | 29.414,00 |
| 26.04.2021 | 169,90 | 171,30 | 169,15 | 169,60 | -0,12% | 27.612,00 |
| 23.04.2021 | 170,80 | 171,35 | 169,00 | 169,80 | -0,93% | 37.797,00 |
| 22.04.2021 | 169,65 | 171,80 | 168,90 | 171,40 | 1,60% | 57.659,00 |
| 21.04.2021 | 168,70 | 169,15 | 167,35 | 168,70 | 0,15% | 44.424,00 |
| 20.04.2021 | 169,75 | 170,75 | 168,20 | 168,45 | -0,97% | 86.256,00 |
| 19.04.2021 | 171,55 | 171,95 | 169,70 | 170,10 | -0,70% | 58.648,00 |
| 16.04.2021 | 169,95 | 172,30 | 168,85 | 171,30 | 0,82% | 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 |