1,660€
4,40%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 18.04.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 0,00% | - |
| 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 | 0,61% | - |
| 12.04.2024 | 1,68 | 1,68 | 1,64 | 1,65 | 2,48% | - |
| 11.04.2024 | 1,70 | 1,71 | 1,61 | 1,61 | -5,29% | - |
| 10.04.2024 | 1,74 | 1,76 | 1,69 | 1,70 | -2,02% | - |
| 09.04.2024 | 1,69 | 1,76 | 1,69 | 1,74 | 2,66% | - |
| 08.04.2024 | 1,72 | 1,75 | 1,69 | 1,69 | -1,74% | 608,00 |
| 05.04.2024 | 1,73 | 1,76 | 1,71 | 1,72 | -0,29% | - |
| 04.04.2024 | 1,73 | 1,76 | 1,71 | 1,73 | 0,00% | - |
| 03.04.2024 | 1,74 | 1,76 | 1,69 | 1,73 | 0,00% | - |
| 02.04.2024 | 1,73 | 1,81 | 1,71 | 1,73 | 0,00% | - |
| 28.03.2024 | 1,75 | 1,76 | 1,71 | 1,73 | -1,43% | - |
| 27.03.2024 | 1,70 | 1,83 | 1,70 | 1,75 | 2,94% | - |
| 26.03.2024 | 1,70 | 1,76 | 1,68 | 1,70 | 0,29% | 9.875,00 |
| 25.03.2024 | 1,70 | 1,70 | 1,68 | 1,70 | -0,29% | - |
| 22.03.2024 | 1,67 | 1,70 | 1,65 | 1,70 | 2,41% | - |
| 21.03.2024 | 1,67 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 20.03.2024 | 1,67 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 19.03.2024 | 1,67 | 1,67 | 1,64 | 1,66 | 0,00% | 12.000,00 |
| 18.03.2024 | 1,67 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 15.03.2024 | 1,67 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 14.03.2024 | 1,67 | 1,68 | 1,65 | 1,66 | 2,15% | - |
| 13.03.2024 | 1,65 | 1,72 | 1,63 | 1,63 | -1,52% | 3.000,00 |
| 12.03.2024 | 1,52 | 1,70 | 1,52 | 1,65 | 8,20% | - |
| 11.03.2024 | 1,52 | 1,55 | 1,52 | 1,53 | 0,00% | - |
| 08.03.2024 | 1,60 | 1,69 | 1,52 | 1,53 | -4,69% | - |
| 07.03.2024 | 1,57 | 1,69 | 1,54 | 1,60 | 1,91% | 6.000,00 |
| 06.03.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 0,00% | - |
| 05.03.2024 | 1,51 | 1,89 | 1,51 | 1,57 | 3,97% | 12.000,00 |
| 04.03.2024 | 1,50 | 1,89 | 1,50 | 1,51 | 1,00% | - |
| 01.03.2024 | 1,51 | 1,51 | 1,47 | 1,50 | -0,99% | - |
| 29.02.2024 | 1,50 | 1,51 | 1,49 | 1,51 | 0,67% | - |
| 28.02.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 27.02.2024 | 1,50 | 1,52 | 1,49 | 1,50 | 0,67% | - |
| 26.02.2024 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | 700,00 |
| 23.02.2024 | 1,50 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 22.02.2024 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 21.02.2024 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 20.02.2024 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 19.02.2024 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 16.02.2024 | 1,50 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 15.02.2024 | 1,50 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 14.02.2024 | 1,50 | 1,50 | 1,47 | 1,49 | -0,33% | - |
| 13.02.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 12.02.2024 | 1,50 | 1,92 | 1,49 | 1,50 | 0,34% | - |
| 09.02.2024 | 1,54 | 1,92 | 1,19 | 1,49 | -3,25% | 5.550,00 |
| 08.02.2024 | 1,54 | 1,54 | 1,51 | 1,54 | 0,00% | - |
| 07.02.2024 | 1,53 | 1,55 | 1,51 | 1,54 | 0,98% | - |
| 06.02.2024 | 1,41 | 1,91 | 1,41 | 1,53 | 8,54% | - |
| 05.02.2024 | 1,61 | 1,61 | 1,41 | 1,41 | -10,51% | 3.000,00 |
| 02.02.2024 | 1,57 | 2,38 | 1,56 | 1,57 | 0,00% | - |
| 01.02.2024 | 1,54 | 1,58 | 1,52 | 1,57 | 2,28% | 60.000,00 |
| 31.01.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -2,85% | 38.000,00 |
| 30.01.2024 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | - |
| 29.01.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,00% | - |
| 26.01.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,00% | - |
| 25.01.2024 | 1,58 | 1,59 | 1,53 | 1,58 | 1,28% | - |
| 24.01.2024 | 1,57 | 1,58 | 1,53 | 1,56 | -0,95% | 532,00 |
| 23.01.2024 | 1,59 | 1,62 | 1,56 | 1,58 | -1,25% | 42,00 |
| 22.01.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,63% | - |
| 19.01.2024 | 1,59 | 1,60 | 1,55 | 1,59 | -0,63% | - |
| 18.01.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,59% | - |
| 17.01.2024 | 1,57 | 1,59 | 1,57 | 1,57 | 0,00% | - |
| 16.01.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 0,64% | - |
| 15.01.2024 | 1,56 | 1,58 | 1,56 | 1,56 | 0,32% | - |
| 12.01.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -0,96% | - |
| 11.01.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -1,57% | - |
| 10.01.2024 | 1,56 | 1,66 | 1,56 | 1,60 | 2,24% | - |
| 09.01.2024 | 1,56 | 1,56 | 1,54 | 1,56 | 0,32% | - |
| 08.01.2024 | 1,56 | 1,56 | 1,54 | 1,56 | -0,32% | - |
| 05.01.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 2,63% | - |
| 04.01.2024 | 1,52 | 1,55 | 1,52 | 1,52 | 0,00% | - |
| 03.01.2024 | 1,53 | 1,57 | 1,51 | 1,52 | -0,65% | - |
| 02.01.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 2,00% | - |
| 29.12.2023 | 1,60 | 1,86 | 1,48 | 1,50 | -4,46% | - |
| 28.12.2023 | 1,63 | 1,86 | 1,57 | 1,57 | -3,09% | - |
| 27.12.2023 | 1,61 | 1,64 | 1,58 | 1,62 | 1,25% | - |
| 22.12.2023 | 1,71 | 1,86 | 1,58 | 1,60 | -6,43% | - |
| 21.12.2023 | 1,64 | 1,71 | 1,64 | 1,71 | 4,59% | - |
| 20.12.2023 | 1,63 | 1,70 | 1,63 | 1,64 | 0,62% | 10.500,00 |
| 19.12.2023 | 1,64 | 1,70 | 1,63 | 1,63 | 0,31% | 13.500,00 |
| 18.12.2023 | 1,70 | 1,70 | 1,62 | 1,62 | -4,71% | - |
| 15.12.2023 | 1,65 | 1,79 | 1,65 | 1,70 | 3,34% | - |
| 14.12.2023 | 1,62 | 1,65 | 1,62 | 1,65 | 2,17% | - |
| 13.12.2023 | 1,62 | 1,64 | 1,60 | 1,61 | 0,00% | 6.900,00 |
| 12.12.2023 | 1,63 | 1,64 | 1,60 | 1,61 | -0,62% | - |
| 11.12.2023 | 1,67 | 1,69 | 1,61 | 1,62 | -2,99% | - |
| 08.12.2023 | 1,62 | 1,67 | 1,62 | 1,67 | 3,41% | - |
| 07.12.2023 | 1,63 | 1,64 | 1,61 | 1,62 | -0,31% | - |
| 06.12.2023 | 1,63 | 1,64 | 1,62 | 1,62 | 4,52% | - |
| 05.12.2023 | 1,61 | 1,64 | 1,55 | 1,55 | -3,43% | - |
| 04.12.2023 | 1,63 | 1,64 | 1,60 | 1,61 | -0,93% | - |
| 01.12.2023 | 1,63 | 1,64 | 1,62 | 1,62 | 0,00% | - |
| 30.11.2023 | 1,63 | 1,64 | 1,62 | 1,62 | 0,00% | - |
| 29.11.2023 | 1,63 | 1,64 | 1,62 | 1,62 | 0,00% | - |
| 28.11.2023 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 27.11.2023 | 1,72 | 1,86 | 1,62 | 1,64 | -4,37% | 11.500,00 |