40,750€
-0,85%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 41,40 | 41,60 | 40,20 | 40,60 | -1,22% | 3.890,00 |
02.05.2024 | 40,70 | 41,30 | 39,80 | 41,10 | 1,99% | 15.032,00 |
30.04.2024 | 40,50 | 40,60 | 40,00 | 40,30 | -0,49% | 6.706,00 |
29.04.2024 | 40,40 | 40,90 | 40,40 | 40,50 | -0,25% | 2.110,00 |
26.04.2024 | 40,50 | 41,10 | 40,50 | 40,60 | 0,25% | 2.671,00 |
25.04.2024 | 41,20 | 41,50 | 40,00 | 40,50 | -1,46% | 7.510,00 |
24.04.2024 | 41,50 | 41,50 | 40,80 | 41,10 | -1,67% | 9.242,00 |
23.04.2024 | 41,60 | 42,10 | 41,20 | 41,80 | 0,97% | 6.919,00 |
22.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 124,00 |
19.04.2024 | 41,10 | 41,50 | 41,00 | 41,40 | 0,00% | 815,00 |
18.04.2024 | 41,70 | 41,90 | 41,20 | 41,40 | -0,72% | 1.898,00 |
17.04.2024 | 41,60 | 42,40 | 41,10 | 41,70 | -0,71% | 15.424,00 |
16.04.2024 | 43,20 | 43,20 | 42,00 | 42,00 | -3,23% | 2.370,00 |
15.04.2024 | 44,10 | 44,10 | 43,40 | 43,40 | -1,81% | 5.413,00 |
12.04.2024 | 44,70 | 44,80 | 44,10 | 44,20 | -0,67% | 10.426,00 |
11.04.2024 | 44,20 | 45,30 | 44,20 | 44,50 | 0,45% | 2.589,00 |
10.04.2024 | 44,30 | 45,20 | 44,30 | 44,30 | -0,67% | 2.836,00 |
09.04.2024 | 44,30 | 45,00 | 44,20 | 44,60 | 0,45% | 6.191,00 |
08.04.2024 | 44,20 | 45,50 | 44,20 | 44,40 | 0,23% | 3.913,00 |
05.04.2024 | 44,60 | 44,60 | 44,10 | 44,30 | -0,67% | 9.377,00 |
04.04.2024 | 46,80 | 46,80 | 44,60 | 44,60 | -5,11% | 7.792,00 |
03.04.2024 | 46,10 | 47,10 | 46,00 | 47,00 | 1,29% | 4.266,00 |
02.04.2024 | 46,00 | 47,20 | 46,00 | 46,40 | 1,64% | 14.099,00 |
28.03.2024 | 45,60 | 45,95 | 45,60 | 45,65 | 0,44% | 3.921,00 |
27.03.2024 | 45,35 | 45,85 | 44,55 | 45,45 | -0,66% | 15.226,00 |
26.03.2024 | 45,65 | 46,40 | 45,50 | 45,75 | -0,33% | 2.748,00 |
25.03.2024 | 45,10 | 46,00 | 44,90 | 45,90 | 1,77% | 2.151,00 |
22.03.2024 | 45,00 | 45,70 | 44,75 | 45,10 | -0,88% | 2.330,00 |
21.03.2024 | 45,85 | 46,15 | 44,95 | 45,50 | 0,33% | 2.502,00 |
20.03.2024 | 45,20 | 45,75 | 45,20 | 45,35 | -0,77% | 1.779,00 |
19.03.2024 | 45,50 | 45,85 | 44,70 | 45,70 | -0,33% | 18.326,00 |
18.03.2024 | 46,70 | 46,70 | 45,20 | 45,85 | -2,45% | 7.082,00 |
15.03.2024 | 46,40 | 47,20 | 46,40 | 47,00 | 0,64% | 123.893,00 |
14.03.2024 | 47,55 | 47,55 | 45,75 | 46,70 | -0,74% | 11.497,00 |
13.03.2024 | 47,55 | 47,60 | 46,85 | 47,05 | -1,67% | 3.868,00 |
12.03.2024 | 46,85 | 47,90 | 46,85 | 47,85 | 1,06% | 3.615,00 |
11.03.2024 | 47,05 | 47,75 | 46,00 | 47,35 | 1,18% | 9.964,00 |
08.03.2024 | 46,90 | 47,75 | 46,25 | 46,80 | -0,95% | 9.232,00 |
07.03.2024 | 47,25 | 47,65 | 46,90 | 47,25 | -1,05% | 3.741,00 |
06.03.2024 | 46,15 | 47,90 | 45,80 | 47,75 | 3,69% | 9.268,00 |
05.03.2024 | 46,95 | 47,40 | 45,90 | 46,05 | -1,92% | 10.337,00 |
04.03.2024 | 44,95 | 46,95 | 44,95 | 46,95 | 6,22% | 21.436,00 |
01.03.2024 | 42,55 | 45,50 | 42,55 | 44,20 | 4,86% | 17.139,00 |
29.02.2024 | 42,40 | 43,65 | 41,65 | 42,15 | -1,63% | 162.474,00 |
28.02.2024 | 42,90 | 43,50 | 42,00 | 42,85 | -1,04% | 7.004,00 |
27.02.2024 | 42,80 | 44,45 | 41,40 | 43,30 | 1,05% | 31.699,00 |
26.02.2024 | 43,15 | 44,00 | 42,80 | 42,85 | -0,70% | 8.149,00 |
23.02.2024 | 45,50 | 45,70 | 42,70 | 43,15 | -4,54% | 14.297,00 |
22.02.2024 | 45,00 | 45,60 | 45,00 | 45,20 | -1,85% | 8.946,00 |
21.02.2024 | 45,40 | 46,50 | 42,85 | 46,05 | 1,99% | 22.347,00 |
20.02.2024 | 47,40 | 48,00 | 45,00 | 45,15 | -5,15% | 13.452,00 |
19.02.2024 | 48,25 | 48,25 | 47,10 | 47,60 | -1,24% | 16.376,00 |
16.02.2024 | 48,75 | 48,90 | 48,00 | 48,20 | -1,13% | 13.798,00 |
15.02.2024 | 49,40 | 49,55 | 46,65 | 48,75 | -1,32% | 13.696,00 |
14.02.2024 | 48,50 | 49,65 | 48,50 | 49,40 | 2,70% | 3.327,00 |
13.02.2024 | 48,85 | 48,95 | 48,00 | 48,10 | -1,84% | 9.044,00 |
12.02.2024 | 48,50 | 49,70 | 48,50 | 49,00 | 1,14% | 5.792,00 |
09.02.2024 | 48,60 | 48,85 | 48,10 | 48,45 | 1,36% | 1.403,00 |
08.02.2024 | 48,90 | 48,90 | 47,70 | 47,80 | -2,15% | 14.316,00 |
07.02.2024 | 48,50 | 49,05 | 48,25 | 48,85 | 1,77% | 2.370,00 |
06.02.2024 | 48,55 | 48,55 | 47,70 | 48,00 | -1,03% | 7.616,00 |
05.02.2024 | 48,65 | 48,90 | 48,20 | 48,50 | -0,41% | 4.157,00 |
02.02.2024 | 49,00 | 49,35 | 48,45 | 48,70 | -1,02% | 5.378,00 |
01.02.2024 | 50,00 | 50,10 | 49,00 | 49,20 | -0,51% | 3.415,00 |
31.01.2024 | 49,45 | 50,10 | 49,05 | 49,45 | 0,71% | 6.377,00 |
30.01.2024 | 50,60 | 50,60 | 48,25 | 49,10 | -1,80% | 3.768,00 |
29.01.2024 | 49,95 | 50,50 | 49,90 | 50,00 | 0,00% | 1.899,00 |
26.01.2024 | 50,10 | 50,80 | 49,70 | 50,00 | 0,10% | 2.415,00 |
25.01.2024 | 50,90 | 50,90 | 49,60 | 49,95 | -1,87% | 1.329,00 |
24.01.2024 | 51,60 | 51,80 | 50,90 | 50,90 | -1,36% | 2.758,00 |
23.01.2024 | 52,50 | 52,50 | 51,40 | 51,60 | -1,71% | 2.606,00 |
22.01.2024 | 52,50 | 53,20 | 52,50 | 52,50 | -0,38% | 3.822,00 |
19.01.2024 | 53,20 | 53,20 | 52,50 | 52,70 | -1,31% | 795,00 |
18.01.2024 | 52,50 | 53,40 | 52,50 | 53,40 | 0,75% | 1.228,00 |
17.01.2024 | 52,90 | 53,50 | 52,00 | 53,00 | 0,76% | 4.938,00 |
16.01.2024 | 53,80 | 53,90 | 52,30 | 52,60 | -1,68% | 2.759,00 |
15.01.2024 | 54,00 | 54,00 | 53,00 | 53,50 | -0,93% | 3.606,00 |
12.01.2024 | 52,50 | 54,70 | 52,20 | 54,00 | 2,27% | 12.140,00 |
11.01.2024 | 52,00 | 52,90 | 52,00 | 52,80 | 1,54% | 1.199,00 |
10.01.2024 | 51,20 | 52,10 | 51,20 | 52,00 | 0,58% | 2.790,00 |
09.01.2024 | 51,60 | 51,80 | 51,40 | 51,70 | -0,19% | 1.309,00 |
08.01.2024 | 51,00 | 52,00 | 51,00 | 51,80 | 0,97% | 726,00 |
05.01.2024 | 51,00 | 52,00 | 51,00 | 51,30 | -0,19% | 5.871,00 |
04.01.2024 | 51,40 | 51,50 | 51,00 | 51,40 | 0,00% | 922,00 |
03.01.2024 | 51,80 | 51,90 | 51,20 | 51,40 | -0,58% | 2.143,00 |
02.01.2024 | 51,60 | 51,70 | 51,00 | 51,70 | 0,58% | 943,00 |
29.12.2023 | 52,20 | 52,40 | 50,30 | 51,40 | -2,47% | 9.948,00 |
28.12.2023 | 51,80 | 52,90 | 51,80 | 52,70 | 0,96% | 2.013,00 |
27.12.2023 | 51,10 | 52,20 | 50,80 | 52,20 | 2,55% | 2.924,00 |
22.12.2023 | 51,20 | 51,20 | 50,80 | 50,90 | -0,59% | 1.876,00 |
21.12.2023 | 51,10 | 51,50 | 50,80 | 51,20 | 0,20% | 1.493,00 |
20.12.2023 | 50,80 | 51,30 | 50,70 | 51,10 | -0,20% | 2.394,00 |
19.12.2023 | 51,50 | 51,50 | 50,70 | 51,20 | -0,39% | 1.555,00 |
18.12.2023 | 52,40 | 53,50 | 49,80 | 51,40 | -1,15% | 7.956,00 |
15.12.2023 | 53,00 | 53,50 | 51,60 | 52,00 | -3,35% | 20.239,00 |
14.12.2023 | 51,40 | 53,80 | 50,10 | 53,80 | 6,32% | 15.058,00 |
13.12.2023 | 49,95 | 51,30 | 49,95 | 50,60 | 2,22% | 7.183,00 |
12.12.2023 | 48,00 | 49,50 | 47,45 | 49,50 | 2,06% | 4.527,00 |
11.12.2023 | 49,35 | 49,35 | 48,50 | 48,50 | -1,92% | 1.678,00 |
08.12.2023 | 48,55 | 49,65 | 48,55 | 49,45 | 1,33% | 912,00 |