Börse:
35,880€
2,99%
Echtzeit-Aktienkurs Bechtle AG
Bid:
35,880€
Ask:
35,880€
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2022 | 34,98 | 35,96 | 34,98 | 35,88 | 2,99% | - |
| 08.12.2022 | 34,83 | 35,17 | 34,17 | 34,84 | 0,11% | 186.984,00 |
| 07.12.2022 | 35,10 | 35,39 | 34,77 | 34,80 | -1,50% | 132.903,00 |
| 06.12.2022 | 36,14 | 36,48 | 35,08 | 35,33 | -3,13% | 181.730,00 |
| 05.12.2022 | 36,70 | 37,10 | 36,24 | 36,47 | -0,71% | 196.311,00 |
| 02.12.2022 | 36,15 | 37,10 | 36,03 | 36,73 | 1,32% | 260.595,00 |
| 01.12.2022 | 35,24 | 36,70 | 35,24 | 36,25 | 5,47% | 331.214,00 |
| 30.11.2022 | 34,04 | 34,76 | 33,68 | 34,37 | 1,06% | 416.374,00 |
| 29.11.2022 | 35,02 | 35,05 | 33,96 | 34,01 | -2,61% | 230.675,00 |
| 28.11.2022 | 35,34 | 35,52 | 34,69 | 34,92 | -1,88% | 156.761,00 |
| 25.11.2022 | 35,70 | 35,89 | 35,43 | 35,59 | -0,36% | 99.732,00 |
| 24.11.2022 | 35,55 | 36,33 | 35,46 | 35,72 | 0,70% | 151.139,00 |
| 23.11.2022 | 34,94 | 35,56 | 34,42 | 35,47 | 2,10% | 183.927,00 |
| 22.11.2022 | 34,38 | 34,99 | 34,10 | 34,74 | 0,35% | 179.258,00 |
| 21.11.2022 | 35,45 | 35,82 | 34,47 | 34,62 | -5,59% | 408.871,00 |
| 18.11.2022 | 35,90 | 36,93 | 35,42 | 36,67 | 2,40% | 198.064,00 |
| 17.11.2022 | 36,25 | 36,57 | 35,45 | 35,81 | -0,97% | 334.565,00 |
| 16.11.2022 | 37,32 | 37,34 | 35,96 | 36,16 | -3,11% | 225.950,00 |
| 15.11.2022 | 37,29 | 38,13 | 37,21 | 37,32 | -0,08% | 263.645,00 |
| 14.11.2022 | 37,35 | 37,65 | 36,73 | 37,35 | 0,48% | 294.452,00 |
| 11.11.2022 | 38,26 | 38,40 | 35,97 | 37,17 | -1,51% | 668.506,00 |
| 10.11.2022 | 34,20 | 37,77 | 33,40 | 37,74 | 2,69% | 757.280,00 |
| 09.11.2022 | 36,67 | 37,00 | 36,14 | 36,75 | -0,65% | 171.571,00 |
| 08.11.2022 | 35,30 | 37,16 | 35,02 | 36,99 | 4,73% | 237.706,00 |
| 07.11.2022 | 34,62 | 35,73 | 34,55 | 35,32 | 1,52% | 446.537,00 |
| 04.11.2022 | 34,31 | 34,81 | 33,94 | 34,79 | 2,08% | 608.128,00 |
| 03.11.2022 | 34,04 | 34,54 | 33,80 | 34,08 | -2,63% | 181.914,00 |
| 02.11.2022 | 35,43 | 35,54 | 34,88 | 35,00 | -0,79% | 251.555,00 |
| 01.11.2022 | 35,37 | 36,09 | 35,03 | 35,28 | 0,80% | 523.183,00 |
| 31.10.2022 | 36,26 | 36,26 | 34,79 | 35,00 | -2,97% | 319.054,00 |
| 28.10.2022 | 35,94 | 36,66 | 35,71 | 36,07 | -1,15% | 173.446,00 |
| 27.10.2022 | 37,40 | 37,40 | 35,60 | 36,49 | -3,11% | 211.544,00 |
| 26.10.2022 | 36,92 | 37,72 | 36,55 | 37,66 | 3,18% | 261.297,00 |
| 25.10.2022 | 34,78 | 36,75 | 34,78 | 36,50 | 6,10% | 456.442,00 |
| 24.10.2022 | 34,48 | 34,72 | 33,87 | 34,40 | 1,84% | 677.255,00 |
| 21.10.2022 | 33,63 | 34,17 | 33,07 | 33,78 | -0,85% | 389.494,00 |
| 20.10.2022 | 34,13 | 34,58 | 33,60 | 34,07 | 1,52% | 861.199,00 |
| 19.10.2022 | 35,27 | 35,27 | 33,38 | 33,56 | -4,47% | 217.501,00 |
| 18.10.2022 | 35,70 | 36,46 | 35,03 | 35,13 | -0,54% | 502.527,00 |
| 17.10.2022 | 34,65 | 35,72 | 34,29 | 35,32 | 2,38% | 649.138,00 |
| 14.10.2022 | 35,19 | 35,38 | 33,91 | 34,50 | 0,73% | 320.907,00 |
| 13.10.2022 | 33,88 | 34,65 | 32,57 | 34,25 | 0,47% | 439.658,00 |
| 12.10.2022 | 34,96 | 35,35 | 34,09 | 34,09 | -2,79% | 268.302,00 |
| 11.10.2022 | 35,78 | 36,45 | 34,77 | 35,07 | -3,42% | 250.471,00 |
| 10.10.2022 | 35,36 | 37,52 | 35,23 | 36,31 | 1,03% | 198.075,00 |
| 07.10.2022 | 38,10 | 38,11 | 35,76 | 35,94 | -6,16% | 211.755,00 |
| 06.10.2022 | 39,01 | 39,14 | 38,15 | 38,30 | -1,01% | 161.401,00 |
| 05.10.2022 | 38,66 | 39,17 | 38,32 | 38,69 | -0,54% | 171.006,00 |
| 04.10.2022 | 38,09 | 38,94 | 38,02 | 38,90 | 4,01% | 186.299,00 |
| 03.10.2022 | 36,21 | 37,46 | 36,00 | 37,40 | 0,73% | 121.917,00 |
| 30.09.2022 | 35,69 | 37,39 | 35,55 | 37,13 | 4,74% | 273.721,00 |
| 29.09.2022 | 37,09 | 37,09 | 35,24 | 35,45 | -4,83% | 185.509,00 |
| 28.09.2022 | 36,37 | 37,25 | 35,50 | 37,25 | 1,25% | 205.835,00 |
| 27.09.2022 | 37,00 | 37,77 | 36,76 | 36,79 | 1,24% | 197.128,00 |
| 26.09.2022 | 36,00 | 37,65 | 35,77 | 36,34 | 0,75% | 176.516,00 |
| 23.09.2022 | 35,93 | 36,70 | 34,95 | 36,07 | 0,95% | 293.050,00 |
| 22.09.2022 | 36,64 | 37,28 | 35,73 | 35,73 | -4,52% | 202.301,00 |
| 21.09.2022 | 37,26 | 37,64 | 36,68 | 37,42 | -0,72% | 146.720,00 |
| 20.09.2022 | 38,90 | 39,06 | 37,67 | 37,69 | -2,51% | 250.562,00 |
| 19.09.2022 | 38,80 | 38,81 | 37,75 | 38,66 | -0,44% | 140.265,00 |
| 16.09.2022 | 39,65 | 39,65 | 38,27 | 38,83 | -3,07% | 374.184,00 |
| 15.09.2022 | 40,83 | 41,02 | 39,92 | 40,06 | -1,69% | 156.919,00 |
| 14.09.2022 | 41,04 | 41,43 | 40,12 | 40,75 | -1,83% | 208.793,00 |
| 13.09.2022 | 43,08 | 43,57 | 41,30 | 41,51 | -3,49% | 192.066,00 |
| 12.09.2022 | 42,28 | 43,41 | 41,96 | 43,01 | 2,72% | 264.082,00 |
| 09.09.2022 | 40,44 | 42,26 | 40,44 | 41,87 | 4,02% | 273.596,00 |
| 08.09.2022 | 39,14 | 40,48 | 39,00 | 40,25 | 3,58% | 296.624,00 |
| 07.09.2022 | 37,75 | 38,92 | 37,75 | 38,86 | 1,67% | 159.126,00 |
| 06.09.2022 | 37,43 | 38,52 | 37,43 | 38,22 | 2,30% | 156.943,00 |
| 05.09.2022 | 37,00 | 37,77 | 36,90 | 37,36 | -1,74% | 163.963,00 |
| 02.09.2022 | 37,14 | 38,21 | 36,83 | 38,02 | 4,36% | 173.558,00 |
| 01.09.2022 | 37,74 | 37,86 | 36,43 | 36,43 | -4,71% | 165.648,00 |
| 31.08.2022 | 39,00 | 39,17 | 38,02 | 38,23 | -1,39% | 218.846,00 |
| 30.08.2022 | 39,50 | 39,98 | 38,39 | 38,77 | -1,35% | 140.011,00 |
| 29.08.2022 | 39,20 | 39,68 | 38,70 | 39,30 | -1,31% | 100.911,00 |
| 26.08.2022 | 42,43 | 42,47 | 39,74 | 39,82 | -5,46% | 210.113,00 |
| 25.08.2022 | 41,86 | 42,35 | 41,41 | 42,12 | 1,40% | 133.500,00 |
| 24.08.2022 | 41,16 | 41,65 | 40,49 | 41,54 | 0,29% | 91.271,00 |
| 23.08.2022 | 42,00 | 42,62 | 41,30 | 41,42 | -1,47% | 260.146,00 |
| 22.08.2022 | 44,33 | 44,67 | 42,04 | 42,04 | -6,01% | 242.631,00 |
| 19.08.2022 | 44,09 | 45,20 | 43,97 | 44,73 | 0,31% | 585.098,00 |
| 18.08.2022 | 42,89 | 44,85 | 42,84 | 44,59 | 3,60% | 270.907,00 |
| 17.08.2022 | 43,18 | 43,69 | 42,89 | 43,04 | 0,35% | 243.012,00 |
| 16.08.2022 | 43,37 | 43,38 | 42,55 | 42,89 | -0,86% | 143.012,00 |
| 15.08.2022 | 44,58 | 44,58 | 42,97 | 43,26 | -2,39% | 112.081,00 |
| 12.08.2022 | 44,75 | 44,80 | 43,72 | 44,32 | -0,67% | 150.703,00 |
| 11.08.2022 | 45,44 | 46,17 | 44,47 | 44,62 | -2,02% | 118.167,00 |
| 10.08.2022 | 42,96 | 45,54 | 42,60 | 45,54 | 5,47% | 220.654,00 |
| 09.08.2022 | 44,33 | 44,66 | 42,90 | 43,18 | -2,51% | 138.799,00 |
| 08.08.2022 | 44,30 | 44,79 | 44,09 | 44,29 | 0,89% | 105.297,00 |
| 05.08.2022 | 45,73 | 46,34 | 43,84 | 43,90 | -4,11% | 157.689,00 |
| 04.08.2022 | 44,34 | 46,38 | 44,34 | 45,78 | 3,95% | 261.856,00 |
| 03.08.2022 | 43,23 | 44,20 | 42,69 | 44,04 | 2,04% | 111.221,00 |
| 02.08.2022 | 44,97 | 44,97 | 43,06 | 43,16 | -4,49% | 152.589,00 |
| 01.08.2022 | 45,20 | 45,59 | 44,62 | 45,19 | 0,40% | 132.072,00 |
| 29.07.2022 | 43,95 | 45,38 | 43,77 | 45,01 | 3,59% | 261.653,00 |
| 28.07.2022 | 42,61 | 43,50 | 42,47 | 43,45 | 2,77% | 225.257,00 |
| 27.07.2022 | 41,70 | 42,65 | 41,26 | 42,28 | 1,83% | 147.712,00 |
| 26.07.2022 | 42,01 | 42,83 | 41,48 | 41,52 | -1,14% | 273.803,00 |
| 25.07.2022 | 39,65 | 43,06 | 39,40 | 42,00 | 4,79% | 387.570,00 |