Börse:
35,175€
-0,78%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
35,050€
Ask:
35,300€
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 35,70 | 35,93 | 35,18 | 35,18 | -0,78% | - |
| 01.07.2022 | 36,10 | 36,15 | 34,70 | 35,45 | -0,84% | 15.311,00 |
| 30.06.2022 | 36,95 | 37,00 | 35,50 | 35,75 | -1,38% | 5.153,00 |
| 29.06.2022 | 36,50 | 36,85 | 35,20 | 36,25 | -0,55% | 13.937,00 |
| 28.06.2022 | 36,40 | 37,25 | 35,85 | 36,45 | -0,95% | 7.612,00 |
| 27.06.2022 | 36,50 | 37,75 | 36,50 | 36,80 | 0,41% | 3.173,00 |
| 24.06.2022 | 36,30 | 37,30 | 36,30 | 36,65 | -0,14% | 2.588,00 |
| 23.06.2022 | 37,40 | 37,80 | 36,70 | 36,70 | -2,91% | 3.940,00 |
| 22.06.2022 | 37,95 | 38,40 | 37,00 | 37,80 | -1,43% | 5.921,00 |
| 21.06.2022 | 38,40 | 39,75 | 38,25 | 38,35 | -1,16% | 4.763,00 |
| 20.06.2022 | 38,50 | 39,20 | 38,10 | 38,80 | -0,26% | 6.187,00 |
| 17.06.2022 | 38,00 | 39,60 | 38,00 | 38,90 | 3,46% | 8.719,00 |
| 16.06.2022 | 40,10 | 40,55 | 37,20 | 37,60 | -5,29% | 8.113,00 |
| 15.06.2022 | 39,10 | 40,00 | 39,00 | 39,70 | 2,58% | 2.759,00 |
| 14.06.2022 | 39,65 | 39,65 | 38,60 | 38,70 | -1,15% | 4.961,00 |
| 13.06.2022 | 41,60 | 41,95 | 38,75 | 39,15 | -6,56% | 19.667,00 |
| 10.06.2022 | 43,20 | 43,20 | 41,80 | 41,90 | -3,79% | 1.820,00 |
| 09.06.2022 | 44,45 | 44,70 | 43,30 | 43,55 | -1,47% | 1.743,00 |
| 08.06.2022 | 44,10 | 44,85 | 43,55 | 44,20 | 1,26% | 4.005,00 |
| 07.06.2022 | 42,95 | 44,10 | 42,70 | 43,65 | 0,58% | 5.410,00 |
| 06.06.2022 | 42,75 | 43,75 | 42,75 | 43,40 | 2,00% | 966,00 |
| 03.06.2022 | 42,80 | 43,15 | 42,45 | 42,55 | -0,58% | 379,00 |
| 02.06.2022 | 43,65 | 43,65 | 42,75 | 42,80 | -0,93% | 473,00 |
| 01.06.2022 | 42,00 | 43,65 | 41,55 | 43,20 | 3,60% | 8.485,00 |
| 31.05.2022 | 44,05 | 44,15 | 41,70 | 41,70 | -5,44% | 16.026,00 |
| 30.05.2022 | 44,45 | 45,50 | 44,05 | 44,10 | -1,23% | 3.162,00 |
| 27.05.2022 | 44,00 | 45,15 | 44,00 | 44,65 | 1,71% | 4.521,00 |
| 26.05.2022 | 42,65 | 43,90 | 42,65 | 43,90 | 3,05% | 1.755,00 |
| 25.05.2022 | 41,90 | 42,75 | 41,70 | 42,60 | 2,65% | 2.848,00 |
| 24.05.2022 | 42,25 | 42,25 | 41,50 | 41,50 | -2,47% | 13.475,00 |
| 23.05.2022 | 44,10 | 44,10 | 42,55 | 42,55 | -2,85% | 4.342,00 |
| 20.05.2022 | 44,70 | 45,90 | 43,70 | 43,80 | -1,46% | 4.973,00 |
| 19.05.2022 | 44,05 | 44,45 | 43,05 | 44,45 | -0,11% | 6.962,00 |
| 18.05.2022 | 45,45 | 45,60 | 44,10 | 44,50 | -1,87% | 3.083,00 |
| 17.05.2022 | 44,70 | 45,90 | 44,65 | 45,35 | 2,02% | 3.369,00 |
| 16.05.2022 | 43,70 | 44,65 | 43,70 | 44,45 | 1,02% | 2.325,00 |
| 13.05.2022 | 43,85 | 44,20 | 43,35 | 44,00 | 1,03% | 3.429,00 |
| 12.05.2022 | 42,40 | 43,60 | 42,05 | 43,55 | 1,40% | 6.134,00 |
| 11.05.2022 | 41,55 | 43,25 | 41,55 | 42,95 | 3,12% | 8.665,00 |
| 10.05.2022 | 41,65 | 42,65 | 41,30 | 41,65 | -0,60% | 5.585,00 |
| 09.05.2022 | 43,70 | 43,70 | 41,60 | 41,90 | -4,66% | 2.982,00 |
| 06.05.2022 | 43,70 | 43,95 | 42,20 | 43,95 | 1,27% | 8.086,00 |
| 05.05.2022 | 44,05 | 45,00 | 43,05 | 43,40 | -0,80% | 4.136,00 |
| 04.05.2022 | 43,45 | 44,15 | 43,25 | 43,75 | 0,11% | 2.206,00 |
| 03.05.2022 | 43,75 | 44,50 | 43,50 | 43,70 | 0,58% | 5.697,00 |
| 02.05.2022 | 44,70 | 44,70 | 42,65 | 43,45 | -2,14% | 5.203,00 |
| 29.04.2022 | 44,00 | 44,65 | 43,75 | 44,40 | 1,37% | 7.836,00 |
| 28.04.2022 | 44,25 | 44,50 | 43,30 | 43,80 | 0,11% | 2.779,00 |
| 27.04.2022 | 42,80 | 43,95 | 42,80 | 43,75 | 2,22% | 4.059,00 |
| 26.04.2022 | 44,95 | 45,50 | 42,80 | 42,80 | -5,10% | 5.558,00 |
| 25.04.2022 | 47,65 | 47,70 | 45,10 | 45,10 | -5,35% | 12.608,00 |
| 22.04.2022 | 47,20 | 47,65 | 46,40 | 47,65 | 0,00% | 17.000,00 |
| 21.04.2022 | 46,15 | 48,25 | 46,15 | 47,65 | 2,58% | 5.215,00 |
| 20.04.2022 | 46,25 | 46,65 | 45,75 | 46,45 | 0,76% | 4.260,00 |
| 19.04.2022 | 45,60 | 46,30 | 44,50 | 46,10 | 1,77% | 9.600,00 |
| 14.04.2022 | 44,70 | 45,65 | 44,70 | 45,30 | 1,46% | 7.469,00 |
| 13.04.2022 | 43,55 | 45,00 | 43,00 | 44,65 | 3,12% | 6.985,00 |
| 12.04.2022 | 43,55 | 43,75 | 42,85 | 43,30 | -0,92% | 5.831,00 |
| 11.04.2022 | 43,55 | 44,30 | 42,75 | 43,70 | -0,57% | 6.847,00 |
| 08.04.2022 | 42,45 | 44,20 | 42,35 | 43,95 | 4,15% | 4.280,00 |
| 07.04.2022 | 42,20 | 43,10 | 42,05 | 42,20 | -0,71% | 6.585,00 |
| 06.04.2022 | 43,45 | 43,55 | 41,70 | 42,50 | -2,75% | 21.440,00 |
| 05.04.2022 | 45,55 | 46,80 | 43,70 | 43,70 | -3,85% | 8.012,00 |
| 04.04.2022 | 44,45 | 45,80 | 44,45 | 45,45 | 2,48% | 8.190,00 |
| 01.04.2022 | 44,70 | 45,05 | 44,00 | 44,35 | -0,11% | 7.486,00 |
| 31.03.2022 | 45,50 | 45,90 | 44,30 | 44,40 | -1,77% | 4.140,00 |
| 30.03.2022 | 45,05 | 46,25 | 44,90 | 45,20 | -0,66% | 9.395,00 |
| 29.03.2022 | 44,70 | 45,95 | 44,50 | 45,50 | 2,48% | 11.160,00 |
| 28.03.2022 | 43,55 | 44,95 | 43,55 | 44,40 | 1,72% | 7.522,00 |
| 25.03.2022 | 44,75 | 44,90 | 43,35 | 43,65 | -1,47% | 5.314,00 |
| 24.03.2022 | 46,30 | 46,30 | 44,20 | 44,30 | -3,59% | 6.884,00 |
| 23.03.2022 | 46,00 | 47,00 | 45,00 | 45,95 | -1,18% | 11.696,00 |
| 22.03.2022 | 45,25 | 47,00 | 45,00 | 46,50 | 3,79% | 15.561,00 |
| 21.03.2022 | 45,40 | 46,45 | 44,60 | 44,80 | -1,10% | 13.301,00 |
| 18.03.2022 | 45,10 | 45,30 | 44,00 | 45,30 | -0,44% | 24.191,00 |
| 17.03.2022 | 45,00 | 46,35 | 44,50 | 45,50 | 1,90% | 41.403,00 |
| 16.03.2022 | 44,70 | 45,00 | 43,60 | 44,65 | 3,48% | 13.125,00 |
| 15.03.2022 | 43,95 | 44,00 | 42,55 | 43,15 | -1,93% | 11.420,00 |
| 14.03.2022 | 43,80 | 44,90 | 43,45 | 44,00 | 3,53% | 20.804,00 |
| 11.03.2022 | 41,60 | 43,10 | 41,45 | 42,50 | 1,55% | 20.509,00 |
| 10.03.2022 | 43,45 | 43,45 | 41,80 | 41,85 | -2,90% | 9.900,00 |
| 09.03.2022 | 42,50 | 43,50 | 42,35 | 43,10 | 4,48% | 22.093,00 |
| 08.03.2022 | 42,00 | 43,95 | 41,25 | 41,25 | -4,18% | 17.243,00 |
| 07.03.2022 | 42,15 | 45,00 | 40,25 | 43,05 | -2,16% | 21.003,00 |
| 04.03.2022 | 45,10 | 45,75 | 44,00 | 44,00 | -5,27% | 25.101,00 |
| 03.03.2022 | 46,55 | 47,75 | 45,55 | 46,45 | -0,54% | 13.492,00 |
| 02.03.2022 | 45,00 | 47,20 | 43,60 | 46,70 | 3,78% | 28.700,00 |
| 01.03.2022 | 47,75 | 48,70 | 45,00 | 45,00 | -6,64% | 9.547,00 |
| 28.02.2022 | 47,25 | 48,60 | 45,60 | 48,20 | 0,42% | 12.595,00 |
| 25.02.2022 | 47,85 | 48,90 | 46,75 | 48,00 | 1,16% | 15.768,00 |
| 24.02.2022 | 49,20 | 49,20 | 45,20 | 47,45 | -5,48% | 20.467,00 |
| 23.02.2022 | 52,50 | 53,40 | 50,20 | 50,20 | -4,92% | 30.985,00 |
| 22.02.2022 | 54,80 | 55,50 | 51,90 | 52,80 | 0,00% | 18.088,00 |
| 21.02.2022 | 53,90 | 56,50 | 51,90 | 52,80 | -2,22% | 17.791,00 |
| 18.02.2022 | 54,80 | 56,10 | 54,00 | 54,00 | -0,37% | 9.395,00 |
| 17.02.2022 | 55,00 | 55,50 | 54,10 | 54,20 | -1,28% | 4.568,00 |
| 16.02.2022 | 54,60 | 55,10 | 54,60 | 54,90 | 1,67% | 4.444,00 |
| 15.02.2022 | 52,50 | 54,60 | 52,50 | 54,00 | 2,08% | 4.445,00 |
| 14.02.2022 | 55,00 | 55,00 | 52,40 | 52,90 | -4,68% | 12.353,00 |
| 11.02.2022 | 55,70 | 56,20 | 54,30 | 55,50 | 0,73% | 8.767,00 |