1,660€
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -0,30% | - |
| 17.04.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 16.04.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 15.04.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 1,84% | - |
| 12.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 450,00 |
| 11.04.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -5,23% | 4.700,00 |
| 10.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 2.324,00 |
| 09.04.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | 3.602,00 |
| 08.04.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -0,58% | 2.947,00 |
| 05.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 333,00 |
| 04.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 1,00 |
| 03.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | 1.137,00 |
| 02.04.2024 | 1,77 | 1,80 | 1,73 | 1,80 | 4,05% | 1.664,00 |
| 28.03.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -4,95% | 807,00 |
| 27.03.2024 | 1,69 | 1,82 | 1,69 | 1,82 | 4,00% | 43,00 |
| 26.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 4,17% | 400,00 |
| 25.03.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -4,00% | - |
| 22.03.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 6,71% | 1.214,00 |
| 21.03.2024 | 1,67 | 1,67 | 1,64 | 1,64 | 0,00% | - |
| 20.03.2024 | 1,67 | 1,67 | 1,64 | 1,64 | 1,86% | - |
| 19.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,40% | 553,00 |
| 18.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 6,83% | 30,00 |
| 15.03.2024 | 1,70 | 1,70 | 1,61 | 1,61 | 0,00% | 143,00 |
| 14.03.2024 | 1,65 | 1,70 | 1,61 | 1,61 | -1,83% | 3.924,00 |
| 13.03.2024 | 1,65 | 1,72 | 1,64 | 1,64 | 0,00% | - |
| 12.03.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 5,13% | 2.490,00 |
| 11.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 255,00 |
| 08.03.2024 | 1,57 | 1,69 | 1,53 | 1,53 | -6,13% | - |
| 07.03.2024 | 1,52 | 1,63 | 1,52 | 1,63 | 8,67% | 3.401,00 |
| 06.03.2024 | 1,64 | 1,64 | 1,50 | 1,50 | -1,32% | 545,00 |
| 05.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,67% | 250,00 |
| 04.03.2024 | 1,50 | 1,89 | 1,50 | 1,50 | -1,64% | - |
| 01.03.2024 | 1,54 | 1,54 | 1,45 | 1,52 | 3,40% | 1.695,00 |
| 29.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | 200,00 |
| 28.02.2024 | 1,56 | 1,56 | 1,48 | 1,48 | -5,13% | 4.083,00 |
| 27.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | 320,00 |
| 26.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | 2.521,00 |
| 23.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | 50,00 |
| 22.02.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | 2.427,00 |
| 21.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | 400,00 |
| 20.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | 7,00 |
| 19.02.2024 | 1,43 | 1,51 | 1,43 | 1,47 | 0,68% | 701,00 |
| 16.02.2024 | 1,48 | 1,51 | 1,46 | 1,46 | -1,02% | 3.168,00 |
| 15.02.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 0,68% | - |
| 14.02.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,35% | - |
| 13.02.2024 | 1,50 | 1,50 | 1,49 | 1,49 | 1,02% | - |
| 12.02.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -1,34% | 207,00 |
| 09.02.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,32% | 4.019,00 |
| 08.02.2024 | 1,54 | 1,54 | 1,51 | 1,51 | 0,00% | - |
| 07.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | 791,00 |
| 06.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 8,03% | 500,00 |
| 05.02.2024 | 1,50 | 1,63 | 1,36 | 1,37 | -14,38% | 23.705,00 |
| 02.02.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 3,23% | 5.000,00 |
| 01.02.2024 | 1,60 | 1,60 | 1,55 | 1,55 | 0,00% | 1.307,00 |
| 31.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | 5.363,00 |
| 29.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | 3.000,00 |
| 26.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | 7,00 |
| 25.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | 1.315,00 |
| 23.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | 100,00 |
| 19.01.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -5,56% | 2.176,00 |
| 18.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 5,88% | 793,00 |
| 15.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 593,00 |
| 12.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -5,56% | 3.500,00 |
| 11.01.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 6,58% | 696,00 |
| 10.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,40% | 465,00 |
| 05.01.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 5,30% | 1.842,00 |
| 04.01.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,31% | 5.300,00 |
| 03.01.2024 | 1,52 | 1,53 | 1,51 | 1,53 | -2,55% | 1.284,00 |
| 02.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | 14,00 |
| 29.12.2023 | 1,56 | 1,56 | 1,50 | 1,50 | -5,06% | 5.158,00 |
| 28.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | 1.265,00 |
| 20.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 100,00 |
| 19.12.2023 | 1,75 | 1,75 | 1,64 | 1,64 | -7,34% | 490,00 |
| 18.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 10,63% | 36,00 |
| 15.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 400,00 |
| 14.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | 75,00 |
| 13.12.2023 | 1,56 | 1,56 | 1,55 | 1,55 | -1,90% | 832,00 |
| 12.12.2023 | 1,56 | 1,59 | 1,56 | 1,58 | -5,95% | 1.343,00 |
| 11.12.2023 | 1,60 | 1,68 | 1,60 | 1,68 | 3,07% | 3.540,00 |
| 08.12.2023 | 1,68 | 1,69 | 1,63 | 1,63 | -3,55% | 2.260,00 |
| 06.12.2023 | 1,58 | 1,69 | 1,58 | 1,69 | 6,96% | 192,00 |
| 04.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 1.262,00 |
| 01.12.2023 | 1,69 | 1,69 | 1,58 | 1,58 | -6,51% | 8,00 |
| 29.11.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 6,96% | 250,00 |
| 28.11.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -7,06% | 150,00 |
| 27.11.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 4.000,00 |
| 24.11.2023 | 1,79 | 1,88 | 1,72 | 1,72 | -3,37% | 2.637,00 |
| 23.11.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | 754,00 |
| 22.11.2023 | 1,71 | 1,71 | 1,70 | 1,70 | 6,25% | 21.960,00 |
| 21.11.2023 | 1,56 | 1,60 | 1,56 | 1,60 | 1,27% | 1.792,00 |
| 17.11.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | 200,00 |
| 15.11.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -6,43% | 1,00 |
| 14.11.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 11,76% | 700,00 |
| 13.11.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -7,27% | 512,00 |
| 09.11.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 1.500,00 |
| 07.11.2023 | 1,61 | 1,65 | 1,61 | 1,65 | -5,71% | 95,00 |
| 03.11.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | 510,00 |
| 01.11.2023 | 1,69 | 1,69 | 1,65 | 1,69 | 9,03% | 85,00 |
| 27.10.2023 | 1,63 | 1,63 | 1,55 | 1,55 | -6,06% | 1.410,00 |
| 26.10.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 55,00 |