Börse:
58,300€
0,55%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
58,120€
Ask:
58,480€
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 58,30 | 58,58 | 57,68 | 58,54 | 0,97% | 129.742,00 |
| 14.10.2021 | 57,40 | 58,00 | 57,00 | 57,98 | 2,01% | 200.032,00 |
| 13.10.2021 | 56,16 | 58,12 | 55,74 | 56,84 | 2,19% | 245.938,00 |
| 12.10.2021 | 52,76 | 55,68 | 52,68 | 55,62 | 4,24% | 415.994,00 |
| 11.10.2021 | 53,80 | 53,80 | 51,98 | 53,36 | -0,82% | 248.551,00 |
| 08.10.2021 | 54,36 | 54,40 | 53,66 | 53,80 | -1,10% | 236.171,00 |
| 07.10.2021 | 56,68 | 56,72 | 53,84 | 54,40 | -3,03% | 286.702,00 |
| 06.10.2021 | 56,86 | 57,02 | 55,10 | 56,10 | -2,16% | 383.735,00 |
| 05.10.2021 | 57,30 | 57,76 | 56,60 | 57,34 | 0,07% | 165.879,00 |
| 04.10.2021 | 58,94 | 59,04 | 57,12 | 57,30 | -2,78% | 126.330,00 |
| 01.10.2021 | 58,32 | 59,50 | 58,12 | 58,94 | -0,61% | 143.406,00 |
| 30.09.2021 | 59,84 | 60,46 | 58,96 | 59,30 | -0,03% | 182.011,00 |
| 29.09.2021 | 60,04 | 61,04 | 59,16 | 59,32 | -0,30% | 202.327,00 |
| 28.09.2021 | 61,48 | 61,48 | 58,98 | 59,50 | -3,97% | 305.699,00 |
| 27.09.2021 | 62,90 | 63,52 | 61,88 | 61,96 | -1,09% | 134.716,00 |
| 24.09.2021 | 63,54 | 63,64 | 62,28 | 62,64 | -1,57% | 198.678,00 |
| 23.09.2021 | 63,00 | 64,48 | 63,00 | 63,64 | 1,92% | 204.115,00 |
| 22.09.2021 | 65,86 | 66,54 | 62,44 | 62,44 | -7,03% | 346.849,00 |
| 21.09.2021 | 65,54 | 67,88 | 65,54 | 67,16 | 4,48% | 269.434,00 |
| 20.09.2021 | 64,10 | 64,58 | 63,28 | 64,28 | -0,50% | 239.511,00 |
| 17.09.2021 | 64,62 | 66,28 | 64,58 | 64,60 | 0,75% | 941.268,00 |
| 16.09.2021 | 63,86 | 64,18 | 63,64 | 64,12 | 0,91% | 179.895,00 |
| 15.09.2021 | 63,96 | 64,20 | 63,48 | 63,54 | -0,69% | 168.916,00 |
| 14.09.2021 | 62,20 | 64,12 | 62,20 | 63,98 | 2,63% | 225.708,00 |
| 13.09.2021 | 63,18 | 63,36 | 62,26 | 62,34 | -1,55% | 140.402,00 |
| 10.09.2021 | 63,00 | 64,00 | 62,80 | 63,32 | 0,86% | 146.879,00 |
| 09.09.2021 | 62,44 | 63,04 | 61,60 | 62,78 | 0,06% | 119.165,00 |
| 08.09.2021 | 63,80 | 63,90 | 62,68 | 62,74 | -1,91% | 154.429,00 |
| 07.09.2021 | 63,92 | 64,08 | 63,42 | 63,96 | 0,25% | 135.493,00 |
| 06.09.2021 | 63,00 | 63,80 | 62,66 | 63,80 | 1,17% | 4.236,00 |
| 03.09.2021 | 63,00 | 63,06 | 62,04 | 63,06 | 0,06% | 751,00 |
| 02.09.2021 | 62,50 | 63,20 | 62,36 | 63,02 | 0,70% | 10.469,00 |
| 01.09.2021 | 61,52 | 62,72 | 61,44 | 62,58 | 2,62% | 920,00 |
| 31.08.2021 | 62,34 | 62,66 | 60,98 | 60,98 | -2,15% | 993,00 |
| 30.08.2021 | 61,82 | 62,32 | 61,82 | 62,32 | 1,07% | 96,00 |
| 27.08.2021 | 60,72 | 61,82 | 60,52 | 61,66 | 1,55% | 535,00 |
| 26.08.2021 | 60,98 | 61,10 | 60,48 | 60,72 | -0,43% | 494,00 |
| 25.08.2021 | 61,70 | 61,82 | 60,64 | 60,98 | -0,20% | 458,00 |
| 24.08.2021 | 60,38 | 61,54 | 59,98 | 61,10 | 1,70% | 586,00 |
| 23.08.2021 | 59,50 | 60,10 | 59,48 | 60,08 | 1,01% | 1.329,00 |
| 20.08.2021 | 58,54 | 59,48 | 58,54 | 59,48 | 1,61% | 336,00 |
| 19.08.2021 | 58,50 | 58,78 | 58,40 | 58,54 | -0,31% | 446,00 |
| 18.08.2021 | 59,40 | 59,40 | 58,40 | 58,72 | -0,31% | 2.129,00 |
| 17.08.2021 | 58,80 | 59,46 | 58,40 | 58,90 | -0,64% | 2.501,00 |
| 16.08.2021 | 58,00 | 60,28 | 58,00 | 59,28 | 1,45% | 5.709,00 |
| 13.08.2021 | 59,85 | 60,00 | 58,10 | 58,43 | -3,20% | 960,00 |
| 12.08.2021 | 61,65 | 61,65 | 57,87 | 60,37 | -1,52% | 2.595,00 |
| 11.08.2021 | 60,52 | 61,30 | 60,52 | 61,30 | 0,22% | 1.041,00 |
| 10.08.2021 | 60,20 | 61,40 | 60,20 | 61,17 | 1,58% | 2.373,00 |
| 09.08.2021 | 59,43 | 60,48 | 59,30 | 60,22 | 1,55% | 912,00 |
| 06.08.2021 | 59,17 | 59,30 | 59,17 | 59,30 | -0,45% | 345,00 |
| 05.08.2021 | 58,72 | 59,75 | 58,72 | 59,57 | 1,45% | 291,00 |
| 04.08.2021 | 58,28 | 58,72 | 58,15 | 58,72 | 0,60% | 477,00 |
| 03.08.2021 | 58,50 | 58,53 | 57,90 | 58,37 | -0,06% | 483,00 |
| 02.08.2021 | 58,18 | 58,40 | 57,87 | 58,40 | 0,14% | 522,00 |
| 30.07.2021 | 56,98 | 58,32 | 56,92 | 58,32 | 1,80% | 1.578,00 |
| 29.07.2021 | 57,00 | 57,28 | 56,83 | 57,28 | 0,82% | 990,00 |
| 28.07.2021 | 55,98 | 56,82 | 55,80 | 56,82 | 0,65% | 735,00 |
| 27.07.2021 | 56,07 | 56,50 | 55,72 | 56,45 | 0,03% | 585,00 |
| 26.07.2021 | 56,75 | 57,78 | 56,35 | 56,43 | -0,56% | 645,00 |
| 23.07.2021 | 56,87 | 56,92 | 56,55 | 56,75 | 0,38% | 645,00 |
| 22.07.2021 | 55,68 | 56,87 | 55,60 | 56,53 | 2,69% | 1.476,00 |
| 21.07.2021 | 54,78 | 55,05 | 54,67 | 55,05 | 1,41% | 330,00 |
| 20.07.2021 | 54,82 | 55,28 | 54,22 | 54,28 | 0,71% | 630,00 |
| 19.07.2021 | 53,93 | 54,05 | 53,58 | 53,90 | -0,74% | 1.617,00 |
| 16.07.2021 | 53,93 | 54,30 | 53,83 | 54,30 | 0,06% | 474,00 |
| 15.07.2021 | 53,90 | 54,33 | 53,90 | 54,27 | 0,68% | 141,00 |
| 14.07.2021 | 54,65 | 54,65 | 53,90 | 53,90 | -2,18% | 123,00 |
| 13.07.2021 | 54,15 | 55,10 | 54,15 | 55,10 | 1,41% | 579,00 |
| 12.07.2021 | 53,57 | 54,37 | 53,57 | 54,33 | 1,24% | 24,00 |
| 09.07.2021 | 53,35 | 53,75 | 53,35 | 53,67 | 0,41% | 93,00 |
| 08.07.2021 | 53,52 | 53,52 | 52,82 | 53,45 | -0,12% | 1.848,00 |
| 07.07.2021 | 52,82 | 53,52 | 52,82 | 53,52 | 0,72% | 90,00 |
| 06.07.2021 | 52,48 | 53,25 | 52,45 | 53,13 | 0,92% | 357,00 |
| 05.07.2021 | 52,43 | 52,75 | 52,18 | 52,65 | 0,00% | 36,00 |
| 02.07.2021 | 51,90 | 52,67 | 51,90 | 52,65 | 1,25% | 900,00 |
| 01.07.2021 | 52,02 | 52,73 | 51,97 | 52,00 | -0,22% | 405,00 |
| 30.06.2021 | 52,15 | 52,35 | 52,12 | 52,12 | -0,06% | 150,00 |
| 29.06.2021 | 51,72 | 52,15 | 51,72 | 52,15 | 0,81% | 75,00 |
| 28.06.2021 | 50,97 | 51,85 | 50,97 | 51,73 | 1,50% | 1.710,00 |
| 25.06.2021 | 50,88 | 51,45 | 50,88 | 50,97 | 0,30% | 582,00 |
| 24.06.2021 | 50,05 | 50,95 | 50,05 | 50,82 | 1,53% | 759,00 |
| 23.06.2021 | 50,32 | 50,45 | 50,05 | 50,05 | -0,20% | 1.500,00 |
| 22.06.2021 | 49,83 | 50,15 | 49,47 | 50,15 | 0,53% | 660,00 |
| 21.06.2021 | 50,57 | 50,57 | 49,67 | 49,88 | -1,16% | 729,00 |
| 18.06.2021 | 50,97 | 51,18 | 50,43 | 50,47 | -0,79% | 480,00 |
| 17.06.2021 | 51,35 | 51,35 | 50,07 | 50,87 | -1,64% | 465,00 |
| 16.06.2021 | 51,33 | 51,85 | 51,25 | 51,72 | -0,61% | 717,00 |
| 15.06.2021 | 52,33 | 52,47 | 51,70 | 52,03 | -0,29% | 819,00 |
| 14.06.2021 | 51,90 | 52,68 | 51,90 | 52,18 | 1,79% | 2.199,00 |
| 11.06.2021 | 50,83 | 51,27 | 50,83 | 51,27 | 0,42% | 2.028,00 |
| 10.06.2021 | 50,42 | 51,17 | 50,42 | 51,05 | -1,76% | 1.557,00 |
| 09.06.2021 | 51,63 | 52,00 | 51,50 | 51,97 | 0,42% | 366,00 |
| 08.06.2021 | 51,85 | 52,15 | 51,67 | 51,75 | 0,10% | 252,00 |
| 07.06.2021 | 51,83 | 51,83 | 51,12 | 51,70 | 0,03% | 504,00 |
| 04.06.2021 | 51,23 | 51,68 | 50,88 | 51,68 | 0,88% | 732,00 |
| 03.06.2021 | 52,27 | 52,27 | 51,05 | 51,23 | -1,98% | 156,00 |
| 02.06.2021 | 52,65 | 52,77 | 52,27 | 52,27 | -0,95% | 759,00 |
| 01.06.2021 | 52,63 | 53,22 | 52,60 | 52,77 | 0,16% | 204,00 |
| 31.05.2021 | 53,08 | 53,08 | 52,62 | 52,68 | -0,47% | 549,00 |