46,520€
1,31%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 46,23 | 46,56 | 45,91 | 46,48 | 1,04% | 132,00 |
| 25.04.2024 | 47,03 | 47,13 | 45,76 | 46,00 | -2,46% | 6.730,00 |
| 24.04.2024 | 47,11 | 47,58 | 46,82 | 47,16 | 0,66% | 13.127,00 |
| 23.04.2024 | 46,47 | 47,02 | 46,12 | 46,85 | 1,06% | 5.484,00 |
| 22.04.2024 | 45,66 | 46,54 | 45,56 | 46,36 | 2,05% | 8.571,00 |
| 19.04.2024 | 45,21 | 45,90 | 44,74 | 45,43 | -0,02% | 4.437,00 |
| 18.04.2024 | 46,79 | 47,03 | 45,03 | 45,44 | -2,49% | 11.072,00 |
| 17.04.2024 | 47,22 | 47,34 | 46,56 | 46,60 | -1,19% | 4.272,00 |
| 16.04.2024 | 47,42 | 47,46 | 46,76 | 47,16 | -0,97% | 484,00 |
| 15.04.2024 | 48,26 | 48,90 | 47,60 | 47,62 | -0,92% | 2.012,00 |
| 12.04.2024 | 48,72 | 49,42 | 48,04 | 48,06 | -1,11% | - |
| 11.04.2024 | 48,86 | 49,12 | 47,92 | 48,60 | -0,61% | 900,00 |
| 10.04.2024 | 49,60 | 50,15 | 48,28 | 48,90 | -1,21% | 774,00 |
| 09.04.2024 | 50,10 | 50,50 | 49,44 | 49,50 | -1,30% | 2.412,00 |
| 08.04.2024 | 49,28 | 50,35 | 49,12 | 50,15 | 1,81% | 2.347,00 |
| 05.04.2024 | 48,64 | 49,58 | 48,62 | 49,26 | 1,11% | 2.020,00 |
| 04.04.2024 | 48,00 | 49,36 | 47,24 | 48,72 | 1,33% | 1.981,00 |
| 03.04.2024 | 47,86 | 48,26 | 47,40 | 48,08 | 0,33% | 4.180,00 |
| 02.04.2024 | 48,90 | 49,10 | 47,76 | 47,92 | -2,08% | 3.756,00 |
| 28.03.2024 | 48,20 | 49,01 | 48,11 | 48,94 | 1,33% | 394,00 |
| 27.03.2024 | 47,68 | 48,59 | 47,68 | 48,30 | 1,53% | 1.065,00 |
| 26.03.2024 | 47,14 | 47,73 | 46,97 | 47,57 | 1,02% | 474,00 |
| 25.03.2024 | 47,73 | 47,80 | 46,92 | 47,09 | -0,97% | 850,00 |
| 22.03.2024 | 47,47 | 48,24 | 47,40 | 47,55 | 0,04% | 2.066,00 |
| 21.03.2024 | 47,53 | 47,53 | 47,53 | 47,53 | 0,25% | - |
| 20.03.2024 | 48,93 | 49,09 | 46,78 | 47,41 | -3,17% | 6.692,00 |
| 19.03.2024 | 49,21 | 49,21 | 47,77 | 48,96 | -0,29% | 494,00 |
| 18.03.2024 | 49,78 | 49,94 | 48,38 | 49,10 | -0,89% | 2.264,00 |
| 15.03.2024 | 48,83 | 52,32 | 48,61 | 49,54 | 1,12% | 3.761,00 |
| 14.03.2024 | 48,61 | 48,99 | 48,16 | 48,99 | 0,62% | 270,00 |
| 13.03.2024 | 48,85 | 49,12 | 48,58 | 48,69 | -0,29% | 1.097,00 |
| 12.03.2024 | 48,50 | 48,86 | 47,81 | 48,83 | 1,06% | 1.055,00 |
| 11.03.2024 | 48,36 | 48,36 | 47,66 | 48,32 | 0,27% | 1.497,00 |
| 08.03.2024 | 48,83 | 48,90 | 48,15 | 48,19 | -1,45% | 1.146,00 |
| 07.03.2024 | 48,10 | 48,95 | 48,05 | 48,90 | 1,22% | 420,00 |
| 06.03.2024 | 47,90 | 48,37 | 47,63 | 48,31 | 1,02% | 910,00 |
| 05.03.2024 | 48,27 | 48,72 | 47,76 | 47,82 | -1,52% | 291,00 |
| 04.03.2024 | 48,42 | 49,04 | 48,14 | 48,56 | 0,68% | 5.104,00 |
| 01.03.2024 | 47,72 | 48,37 | 47,34 | 48,23 | 1,13% | 2.422,00 |
| 29.02.2024 | 47,57 | 47,89 | 47,40 | 47,69 | 0,42% | 1.166,00 |
| 28.02.2024 | 47,50 | 47,61 | 47,11 | 47,49 | -0,25% | 1.001,00 |
| 27.02.2024 | 47,60 | 48,45 | 47,43 | 47,61 | 0,23% | 417,00 |
| 26.02.2024 | 48,70 | 48,97 | 47,46 | 47,50 | -2,64% | 1.946,00 |
| 23.02.2024 | 48,46 | 49,08 | 48,43 | 48,79 | 0,47% | 2.368,00 |
| 22.02.2024 | 47,05 | 48,99 | 47,00 | 48,56 | 4,99% | 2.692,00 |
| 21.02.2024 | 46,07 | 46,60 | 45,92 | 46,25 | 0,15% | 1.580,00 |
| 20.02.2024 | 46,16 | 46,37 | 45,89 | 46,18 | 0,00% | 1.741,00 |
| 19.02.2024 | 48,09 | 48,43 | 46,18 | 46,18 | -5,97% | 9.330,00 |
| 16.02.2024 | 49,18 | 49,64 | 49,00 | 49,11 | 0,00% | 742,00 |
| 15.02.2024 | 49,57 | 50,06 | 48,84 | 49,11 | -0,97% | 304,00 |
| 14.02.2024 | 48,69 | 49,77 | 48,61 | 49,59 | 1,81% | 1.045,00 |
| 13.02.2024 | 49,51 | 49,65 | 48,11 | 48,71 | -1,77% | 2.690,00 |
| 12.02.2024 | 50,06 | 50,44 | 49,58 | 49,59 | -1,10% | 2.770,00 |
| 09.02.2024 | 49,70 | 50,14 | 49,56 | 50,14 | 0,74% | 3.421,00 |
| 08.02.2024 | 49,49 | 49,83 | 49,16 | 49,77 | 0,95% | 2.314,00 |
| 07.02.2024 | 50,04 | 50,04 | 49,10 | 49,30 | -0,98% | 2.454,00 |
| 06.02.2024 | 48,42 | 50,00 | 48,12 | 49,79 | 3,04% | 1.354,00 |
| 05.02.2024 | 48,28 | 48,63 | 47,97 | 48,32 | -0,45% | 948,00 |
| 02.02.2024 | 49,26 | 49,55 | 48,28 | 48,54 | -1,26% | 1.158,00 |
| 01.02.2024 | 48,32 | 49,16 | 48,09 | 49,16 | 2,16% | 622,00 |
| 31.01.2024 | 48,71 | 48,77 | 47,85 | 48,12 | -1,92% | 1.577,00 |
| 30.01.2024 | 49,75 | 50,42 | 48,98 | 49,06 | -1,49% | 1.329,00 |
| 29.01.2024 | 49,97 | 49,98 | 49,19 | 49,80 | -0,10% | 1.433,00 |
| 26.01.2024 | 48,92 | 50,60 | 48,75 | 49,85 | 2,89% | 6.698,00 |
| 25.01.2024 | 48,50 | 48,80 | 48,31 | 48,45 | 0,02% | 2.540,00 |
| 24.01.2024 | 48,19 | 48,62 | 48,06 | 48,44 | 1,34% | 567,00 |
| 23.01.2024 | 47,60 | 47,99 | 47,25 | 47,80 | 0,55% | 690,00 |
| 22.01.2024 | 47,16 | 48,09 | 47,05 | 47,54 | 1,21% | 1.720,00 |
| 19.01.2024 | 46,75 | 47,08 | 46,41 | 46,97 | 0,64% | 3.206,00 |
| 18.01.2024 | 45,03 | 46,67 | 45,00 | 46,67 | 3,78% | 1.663,00 |
| 17.01.2024 | 44,52 | 45,21 | 44,33 | 44,97 | 0,07% | 275,00 |
| 16.01.2024 | 45,07 | 45,12 | 44,68 | 44,94 | -0,33% | 2.280,00 |
| 15.01.2024 | 45,69 | 45,87 | 45,07 | 45,09 | -0,57% | 490,00 |
| 12.01.2024 | 43,99 | 45,49 | 43,94 | 45,35 | 3,26% | 5.652,00 |
| 11.01.2024 | 44,01 | 44,25 | 43,52 | 43,92 | 0,25% | 1.852,00 |
| 10.01.2024 | 43,44 | 43,89 | 43,30 | 43,81 | 0,71% | 900,00 |
| 09.01.2024 | 43,87 | 44,09 | 43,20 | 43,50 | -1,07% | 1.184,00 |
| 08.01.2024 | 43,52 | 44,00 | 42,76 | 43,97 | 1,74% | 1.624,00 |
| 05.01.2024 | 43,71 | 43,90 | 42,82 | 43,22 | -1,57% | 1.071,00 |
| 04.01.2024 | 43,93 | 44,20 | 43,29 | 43,91 | 0,30% | 2.092,00 |
| 03.01.2024 | 44,84 | 45,19 | 43,73 | 43,78 | -2,21% | 1.306,00 |
| 02.01.2024 | 45,42 | 45,76 | 44,77 | 44,77 | -1,19% | 1.716,00 |
| 29.12.2023 | 45,42 | 45,66 | 45,31 | 45,31 | -0,37% | 626,00 |
| 28.12.2023 | 45,48 | 45,48 | 45,48 | 45,48 | -0,29% | - |
| 27.12.2023 | 45,18 | 46,10 | 45,15 | 45,61 | 1,06% | 1.530,00 |
| 22.12.2023 | 45,20 | 45,34 | 44,87 | 45,13 | -0,44% | 475,00 |
| 21.12.2023 | 44,79 | 45,62 | 44,73 | 45,33 | 1,21% | 240,00 |
| 20.12.2023 | 44,95 | 45,48 | 44,56 | 44,79 | -0,42% | 611,00 |
| 19.12.2023 | 44,62 | 45,12 | 44,54 | 44,98 | 0,87% | 1.392,00 |
| 18.12.2023 | 45,55 | 45,62 | 44,36 | 44,59 | -2,43% | 2.890,00 |
| 15.12.2023 | 44,20 | 45,72 | 44,15 | 45,70 | 3,65% | 2.041,00 |
| 14.12.2023 | 43,45 | 44,58 | 43,42 | 44,09 | 1,92% | 2.050,00 |
| 13.12.2023 | 42,50 | 43,48 | 42,43 | 43,26 | 1,88% | 844,00 |
| 12.12.2023 | 42,86 | 43,00 | 42,34 | 42,46 | -1,03% | 240,00 |
| 11.12.2023 | 43,21 | 43,37 | 42,57 | 42,90 | -0,67% | 1.487,00 |
| 08.12.2023 | 43,09 | 43,47 | 42,95 | 43,19 | 0,14% | 395,00 |
| 07.12.2023 | 43,45 | 43,56 | 42,82 | 43,13 | -1,01% | 846,00 |
| 06.12.2023 | 43,24 | 43,67 | 42,93 | 43,57 | 0,88% | 1.617,00 |
| 05.12.2023 | 42,64 | 43,24 | 42,64 | 43,19 | 0,96% | 854,00 |
| 04.12.2023 | 43,52 | 43,55 | 42,65 | 42,78 | -2,04% | 2.678,00 |