47,080€
0,13%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 46,89 | 47,58 | 46,88 | 47,06 | 0,09% | 5,00 |
| 23.04.2024 | 46,34 | 47,02 | 46,34 | 47,02 | 1,25% | 44,00 |
| 22.04.2024 | 45,80 | 46,44 | 45,54 | 46,44 | 3,02% | 381,00 |
| 19.04.2024 | 45,08 | 45,08 | 45,08 | 45,08 | -0,97% | 200,00 |
| 18.04.2024 | 46,72 | 46,72 | 44,88 | 45,52 | -2,32% | 759,00 |
| 17.04.2024 | 47,10 | 47,20 | 46,60 | 46,60 | -1,27% | 500,00 |
| 16.04.2024 | 47,38 | 47,38 | 47,18 | 47,20 | -2,84% | 60,00 |
| 15.04.2024 | 48,50 | 48,58 | 47,84 | 48,58 | -0,82% | 170,00 |
| 12.04.2024 | 48,70 | 49,44 | 48,70 | 48,98 | 0,95% | 60,00 |
| 11.04.2024 | 48,84 | 48,84 | 48,02 | 48,52 | -2,10% | 88,00 |
| 10.04.2024 | 49,56 | 49,56 | 49,56 | 49,56 | 0,00% | 50,00 |
| 09.04.2024 | 50,05 | 50,50 | 49,56 | 49,56 | -1,37% | 234,00 |
| 08.04.2024 | 49,30 | 50,25 | 49,30 | 50,25 | 1,68% | 312,00 |
| 05.04.2024 | 48,52 | 49,50 | 48,52 | 49,42 | 1,27% | 108,00 |
| 04.04.2024 | 47,94 | 49,14 | 47,54 | 48,80 | 2,48% | 534,00 |
| 03.04.2024 | 47,82 | 48,14 | 47,44 | 47,62 | -1,04% | 305,00 |
| 02.04.2024 | 49,10 | 49,10 | 48,12 | 48,12 | -0,66% | 190,00 |
| 28.03.2024 | 48,48 | 48,48 | 48,07 | 48,44 | 0,25% | 81,00 |
| 27.03.2024 | 47,69 | 48,32 | 47,69 | 48,32 | 1,66% | - |
| 26.03.2024 | 47,11 | 47,70 | 46,98 | 47,53 | 1,02% | 65,00 |
| 25.03.2024 | 47,74 | 47,80 | 46,99 | 47,05 | -0,80% | 623,00 |
| 22.03.2024 | 47,38 | 47,87 | 47,38 | 47,43 | 0,53% | 795,00 |
| 21.03.2024 | 47,38 | 47,69 | 47,18 | 47,18 | -0,69% | 320,00 |
| 20.03.2024 | 48,91 | 48,91 | 47,51 | 47,51 | -2,84% | 382,00 |
| 19.03.2024 | 49,43 | 49,43 | 48,02 | 48,90 | -0,14% | 1.495,00 |
| 18.03.2024 | 49,94 | 49,94 | 48,24 | 48,97 | -0,99% | 123,00 |
| 15.03.2024 | 48,80 | 51,58 | 48,65 | 49,46 | 0,84% | 1.392,00 |
| 14.03.2024 | 48,62 | 49,05 | 48,36 | 49,05 | 0,53% | 5.316,00 |
| 13.03.2024 | 48,76 | 48,88 | 48,76 | 48,79 | -0,10% | 91,00 |
| 12.03.2024 | 48,49 | 48,84 | 47,82 | 48,84 | 1,35% | 265,00 |
| 11.03.2024 | 48,21 | 48,21 | 47,67 | 48,19 | -1,29% | 400,00 |
| 08.03.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 0,58% | 400,00 |
| 07.03.2024 | 48,11 | 48,54 | 48,11 | 48,54 | 0,71% | - |
| 06.03.2024 | 47,89 | 48,20 | 47,85 | 48,20 | 0,88% | 210,00 |
| 05.03.2024 | 48,27 | 48,62 | 47,78 | 47,78 | -1,71% | 60,00 |
| 04.03.2024 | 48,16 | 48,94 | 48,16 | 48,61 | 1,65% | 99,00 |
| 01.03.2024 | 47,71 | 47,95 | 47,71 | 47,82 | 0,13% | 14,00 |
| 29.02.2024 | 47,53 | 47,80 | 47,43 | 47,76 | 0,80% | 682,00 |
| 28.02.2024 | 47,49 | 47,69 | 47,36 | 47,38 | -0,08% | 201,00 |
| 27.02.2024 | 47,57 | 47,84 | 47,42 | 47,42 | -0,25% | 15,00 |
| 26.02.2024 | 48,58 | 48,84 | 47,54 | 47,54 | -1,88% | 459,00 |
| 23.02.2024 | 48,46 | 48,70 | 48,45 | 48,45 | -0,25% | 200,00 |
| 22.02.2024 | 47,00 | 48,57 | 47,00 | 48,57 | 5,59% | 300,00 |
| 21.02.2024 | 46,07 | 46,44 | 46,00 | 46,00 | 0,00% | 310,00 |
| 20.02.2024 | 46,11 | 46,26 | 46,00 | 46,00 | -0,45% | 139,00 |
| 19.02.2024 | 48,30 | 48,50 | 45,80 | 46,21 | -5,89% | 3.413,00 |
| 16.02.2024 | 49,16 | 49,42 | 49,10 | 49,10 | -0,22% | 24,00 |
| 15.02.2024 | 49,54 | 49,81 | 49,21 | 49,21 | -0,55% | 1.800,00 |
| 14.02.2024 | 48,62 | 49,48 | 48,62 | 49,48 | 2,51% | 9,00 |
| 13.02.2024 | 49,55 | 49,55 | 48,27 | 48,27 | -3,69% | 69,00 |
| 12.02.2024 | 50,10 | 50,28 | 50,10 | 50,12 | -0,04% | 68,00 |
| 09.02.2024 | 49,67 | 50,14 | 49,67 | 50,14 | 0,78% | 80,00 |
| 08.02.2024 | 49,49 | 49,75 | 49,47 | 49,75 | 0,53% | 658,00 |
| 07.02.2024 | 49,72 | 49,72 | 49,31 | 49,49 | -0,76% | 536,00 |
| 06.02.2024 | 48,16 | 49,87 | 48,16 | 49,87 | 3,04% | 1.156,00 |
| 05.02.2024 | 48,41 | 48,45 | 48,07 | 48,40 | -0,43% | 469,00 |
| 02.02.2024 | 49,26 | 49,26 | 48,16 | 48,61 | -0,27% | 1.133,00 |
| 01.02.2024 | 48,03 | 48,77 | 48,03 | 48,74 | 0,62% | 60,00 |
| 31.01.2024 | 48,20 | 48,44 | 48,20 | 48,44 | -1,34% | 45,00 |
| 30.01.2024 | 49,74 | 50,20 | 49,07 | 49,10 | -1,52% | 1.660,00 |
| 29.01.2024 | 49,99 | 49,99 | 49,20 | 49,86 | 0,32% | 300,00 |
| 26.01.2024 | 48,61 | 50,40 | 48,61 | 49,70 | 2,47% | 1.089,00 |
| 25.01.2024 | 48,66 | 48,66 | 48,40 | 48,50 | 0,12% | 135,00 |
| 24.01.2024 | 48,11 | 48,65 | 48,11 | 48,44 | 0,92% | 1.890,00 |
| 23.01.2024 | 47,71 | 48,00 | 47,16 | 48,00 | 1,05% | 895,00 |
| 22.01.2024 | 47,25 | 48,00 | 47,25 | 47,50 | 1,54% | 2.051,00 |
| 19.01.2024 | 46,65 | 47,01 | 46,47 | 46,78 | 0,30% | 1.749,00 |
| 18.01.2024 | 45,04 | 46,64 | 45,04 | 46,64 | 4,11% | 180,00 |
| 17.01.2024 | 44,51 | 44,83 | 44,51 | 44,80 | 0,11% | 31,00 |
| 16.01.2024 | 45,03 | 45,11 | 44,75 | 44,75 | -1,02% | 243,00 |
| 15.01.2024 | 45,26 | 45,61 | 45,21 | 45,21 | -0,09% | 15,00 |
| 12.01.2024 | 43,95 | 45,25 | 43,95 | 45,25 | 2,91% | 20,00 |
| 11.01.2024 | 43,96 | 44,18 | 43,80 | 43,97 | 0,53% | 618,00 |
| 10.01.2024 | 43,41 | 43,78 | 43,36 | 43,74 | 0,34% | 700,00 |
| 09.01.2024 | 43,89 | 43,89 | 43,59 | 43,59 | -0,59% | 24,00 |
| 08.01.2024 | 43,31 | 44,09 | 43,20 | 43,85 | 1,01% | 211,00 |
| 05.01.2024 | 43,69 | 43,69 | 43,41 | 43,41 | -0,25% | 577,00 |
| 04.01.2024 | 43,77 | 44,22 | 43,42 | 43,52 | -1,56% | 1.543,00 |
| 03.01.2024 | 44,76 | 44,94 | 44,21 | 44,21 | -1,34% | 560,00 |
| 02.01.2024 | 45,63 | 45,63 | 44,81 | 44,81 | -1,30% | 346,00 |
| 29.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | -0,66% | - |
| 28.12.2023 | 45,78 | 45,78 | 45,70 | 45,70 | -0,22% | 250,00 |
| 27.12.2023 | 45,16 | 45,80 | 45,16 | 45,80 | 1,39% | 1.030,00 |
| 22.12.2023 | 45,17 | 45,17 | 45,17 | 45,17 | -0,11% | - |
| 21.12.2023 | 44,76 | 45,59 | 44,76 | 45,22 | 0,53% | 660,00 |
| 20.12.2023 | 44,93 | 44,98 | 44,87 | 44,98 | -0,07% | 1.250,00 |
| 19.12.2023 | 44,62 | 45,01 | 44,62 | 45,01 | 0,96% | 400,00 |
| 18.12.2023 | 45,71 | 45,71 | 44,47 | 44,58 | -1,37% | 115,00 |
| 15.12.2023 | 44,18 | 45,20 | 44,18 | 45,20 | 1,85% | 30,00 |
| 14.12.2023 | 43,41 | 44,45 | 43,41 | 44,38 | 3,62% | 1.000,00 |
| 13.12.2023 | 42,83 | 42,83 | 42,83 | 42,83 | 0,19% | - |
| 12.12.2023 | 42,86 | 42,86 | 42,75 | 42,75 | -0,12% | 45,00 |
| 11.12.2023 | 43,36 | 43,36 | 42,78 | 42,80 | -0,81% | 642,00 |
| 08.12.2023 | 43,07 | 43,40 | 42,98 | 43,15 | -0,30% | 530,00 |
| 07.12.2023 | 43,73 | 43,73 | 42,90 | 43,28 | -0,64% | 330,00 |
| 06.12.2023 | 43,39 | 43,56 | 42,95 | 43,56 | 0,62% | 144,00 |
| 05.12.2023 | 42,60 | 43,29 | 42,60 | 43,29 | 1,43% | 705,00 |
| 04.12.2023 | 43,30 | 43,48 | 42,68 | 42,68 | -2,56% | 1.419,00 |
| 01.12.2023 | 42,92 | 43,80 | 42,92 | 43,80 | 2,34% | 1.070,00 |
| 30.11.2023 | 45,61 | 45,61 | 42,80 | 42,80 | -6,37% | 852,00 |