41,100€
0,24%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,00 | 41,10 | 40,80 | 40,95 | -0,73% | - |
| 18.04.2024 | 41,80 | 41,90 | 41,25 | 41,25 | -0,84% | 3.350,00 |
| 17.04.2024 | 42,30 | 42,70 | 41,20 | 41,60 | -1,30% | 1.000,00 |
| 16.04.2024 | 42,90 | 43,35 | 42,05 | 42,15 | -2,20% | 370,00 |
| 15.04.2024 | 43,40 | 44,25 | 43,05 | 43,10 | 0,00% | - |
| 12.04.2024 | 44,75 | 44,80 | 43,10 | 43,10 | -3,15% | 800,00 |
| 11.04.2024 | 44,35 | 45,25 | 44,15 | 44,50 | 0,56% | 1.075,00 |
| 10.04.2024 | 44,70 | 45,35 | 44,25 | 44,25 | -1,01% | 980,00 |
| 09.04.2024 | 44,40 | 45,10 | 44,35 | 44,70 | 0,56% | - |
| 08.04.2024 | 44,30 | 45,50 | 44,30 | 44,45 | 0,23% | 780,00 |
| 05.04.2024 | 44,20 | 44,70 | 44,20 | 44,35 | 0,23% | 580,00 |
| 04.04.2024 | 46,90 | 47,05 | 44,25 | 44,25 | -5,75% | 172,00 |
| 03.04.2024 | 46,30 | 47,10 | 46,20 | 46,95 | 1,08% | 330,00 |
| 02.04.2024 | 45,65 | 47,25 | 45,50 | 46,45 | 1,70% | 480,00 |
| 28.03.2024 | 45,50 | 45,90 | 45,15 | 45,68 | 0,33% | 200,00 |
| 27.03.2024 | 44,63 | 46,00 | 44,60 | 45,53 | 2,07% | - |
| 26.03.2024 | 45,90 | 46,28 | 44,60 | 44,60 | -2,78% | 980,00 |
| 25.03.2024 | 45,18 | 46,00 | 45,05 | 45,88 | 1,49% | 8.800,00 |
| 22.03.2024 | 45,45 | 45,70 | 44,90 | 45,20 | -0,60% | 2.500,00 |
| 21.03.2024 | 45,20 | 46,40 | 45,05 | 45,48 | 0,66% | - |
| 20.03.2024 | 45,70 | 45,95 | 44,83 | 45,18 | -1,20% | 238,00 |
| 19.03.2024 | 45,75 | 45,85 | 44,85 | 45,73 | -0,11% | 5.575,00 |
| 18.03.2024 | 46,25 | 46,58 | 45,15 | 45,78 | -1,08% | 1.775,00 |
| 15.03.2024 | 46,63 | 47,33 | 45,83 | 46,28 | -0,80% | 2.160,00 |
| 14.03.2024 | 47,10 | 47,53 | 45,78 | 46,65 | -0,85% | 1.421,00 |
| 13.03.2024 | 47,85 | 47,88 | 46,95 | 47,05 | -1,72% | - |
| 12.03.2024 | 47,33 | 47,88 | 47,03 | 47,88 | 1,38% | 696,00 |
| 11.03.2024 | 46,70 | 47,43 | 46,15 | 47,23 | 1,07% | 2.664,00 |
| 08.03.2024 | 47,33 | 47,63 | 46,38 | 46,73 | -1,22% | 2.200,00 |
| 07.03.2024 | 47,70 | 47,70 | 47,05 | 47,30 | -0,89% | 1.275,00 |
| 06.03.2024 | 46,25 | 47,90 | 45,90 | 47,73 | 3,36% | 920,00 |
| 05.03.2024 | 46,75 | 47,33 | 45,90 | 46,18 | -1,49% | 7.330,00 |
| 04.03.2024 | 44,98 | 46,93 | 44,85 | 46,88 | 5,69% | 4.060,00 |
| 01.03.2024 | 42,23 | 45,48 | 42,15 | 44,35 | 5,16% | 6.101,00 |
| 29.02.2024 | 42,80 | 43,80 | 41,60 | 42,18 | -1,40% | 2.000,00 |
| 28.02.2024 | 43,25 | 43,60 | 42,15 | 42,78 | -1,16% | - |
| 27.02.2024 | 42,93 | 44,45 | 41,43 | 43,28 | 0,76% | 1.165,00 |
| 26.02.2024 | 43,15 | 43,98 | 42,85 | 42,95 | -0,52% | 440,00 |
| 23.02.2024 | 45,25 | 45,90 | 42,90 | 43,18 | -4,64% | 627,00 |
| 22.02.2024 | 44,75 | 45,58 | 44,70 | 45,28 | -1,25% | 748,00 |
| 21.02.2024 | 45,58 | 46,85 | 42,70 | 45,85 | 0,71% | 3.612,00 |
| 20.02.2024 | 47,48 | 47,75 | 44,78 | 45,53 | -4,51% | 156,00 |
| 19.02.2024 | 48,23 | 48,28 | 47,15 | 47,68 | -1,14% | 1.127,00 |
| 16.02.2024 | 48,80 | 49,03 | 48,05 | 48,23 | -1,28% | - |
| 15.02.2024 | 49,50 | 49,55 | 46,58 | 48,85 | -1,31% | - |
| 14.02.2024 | 48,20 | 49,55 | 48,20 | 49,50 | 2,75% | - |
| 13.02.2024 | 48,90 | 48,93 | 48,13 | 48,18 | -1,53% | - |
| 12.02.2024 | 48,58 | 49,63 | 48,48 | 48,93 | 0,77% | 1.150,00 |
| 09.02.2024 | 47,80 | 48,68 | 47,75 | 48,55 | 1,57% | - |
| 08.02.2024 | 49,03 | 49,08 | 47,73 | 47,80 | -2,25% | 600,00 |
| 07.02.2024 | 48,08 | 49,00 | 47,95 | 48,90 | 1,66% | 1.380,00 |
| 06.02.2024 | 48,68 | 48,70 | 47,80 | 48,10 | -1,23% | - |
| 05.02.2024 | 48,83 | 48,98 | 48,33 | 48,70 | -0,20% | 7.400,00 |
| 02.02.2024 | 49,43 | 49,45 | 48,28 | 48,80 | -1,21% | 1.062,00 |
| 01.02.2024 | 49,28 | 49,90 | 49,13 | 49,40 | 0,30% | - |
| 31.01.2024 | 49,15 | 50,25 | 48,80 | 49,25 | 0,36% | 24.639,00 |
| 30.01.2024 | 49,98 | 50,45 | 48,10 | 49,08 | -1,95% | - |
| 29.01.2024 | 49,80 | 50,45 | 49,65 | 50,05 | 0,35% | 500,00 |
| 26.01.2024 | 49,28 | 50,70 | 49,25 | 49,88 | 1,06% | 660,00 |
| 25.01.2024 | 50,95 | 51,20 | 49,30 | 49,35 | -3,14% | - |
| 24.01.2024 | 51,70 | 51,85 | 50,90 | 50,95 | -1,26% | - |
| 23.01.2024 | 52,70 | 52,80 | 51,40 | 51,60 | -1,90% | - |
| 22.01.2024 | 53,00 | 53,10 | 52,50 | 52,60 | -0,66% | - |
| 19.01.2024 | 53,45 | 53,60 | 52,65 | 52,95 | -1,12% | 119,00 |
| 18.01.2024 | 53,20 | 53,55 | 53,05 | 53,55 | 0,75% | 902,00 |
| 17.01.2024 | 52,45 | 53,40 | 52,35 | 53,15 | 1,05% | 630,00 |
| 16.01.2024 | 53,95 | 54,00 | 52,30 | 52,60 | -2,68% | 3.803,00 |
| 15.01.2024 | 54,15 | 54,35 | 53,15 | 54,05 | -0,18% | 3.100,00 |
| 12.01.2024 | 52,45 | 54,70 | 52,30 | 54,15 | 3,14% | 686,00 |
| 11.01.2024 | 52,20 | 52,85 | 52,00 | 52,50 | 0,77% | 138,00 |
| 10.01.2024 | 51,40 | 52,30 | 51,30 | 52,10 | 1,36% | 380,00 |
| 09.01.2024 | 51,90 | 51,90 | 51,00 | 51,40 | -1,06% | 4.400,00 |
| 08.01.2024 | 50,80 | 52,00 | 50,70 | 51,95 | 2,67% | 4.139,00 |
| 05.01.2024 | 51,20 | 51,80 | 50,60 | 50,60 | -1,27% | - |
| 04.01.2024 | 51,20 | 51,45 | 51,00 | 51,25 | 0,20% | - |
| 03.01.2024 | 51,60 | 51,80 | 51,15 | 51,15 | -0,97% | - |
| 02.01.2024 | 51,35 | 51,80 | 51,15 | 51,65 | 1,08% | - |
| 29.12.2023 | 52,70 | 52,85 | 50,25 | 51,10 | -2,85% | 360,00 |
| 28.12.2023 | 51,65 | 52,65 | 51,60 | 52,60 | 1,84% | 56,00 |
| 27.12.2023 | 51,00 | 52,25 | 50,80 | 51,65 | 1,47% | - |
| 22.12.2023 | 51,10 | 51,10 | 50,80 | 50,90 | -0,68% | - |
| 21.12.2023 | 50,90 | 51,40 | 50,90 | 51,25 | 0,79% | 3.423,00 |
| 20.12.2023 | 51,20 | 51,25 | 50,75 | 50,85 | -0,78% | 420,00 |
| 19.12.2023 | 51,40 | 51,65 | 50,85 | 51,25 | 0,10% | 490,00 |
| 18.12.2023 | 51,65 | 53,60 | 48,05 | 51,20 | -0,68% | 3.741,00 |
| 15.12.2023 | 52,65 | 53,40 | 51,25 | 51,55 | -2,09% | 2.630,00 |
| 14.12.2023 | 51,10 | 53,85 | 49,20 | 52,65 | 3,64% | 3.060,00 |
| 13.12.2023 | 49,35 | 51,50 | 49,15 | 50,80 | 2,99% | 1.200,00 |
| 12.12.2023 | 48,65 | 49,53 | 47,35 | 49,33 | 1,44% | 7.206,00 |
| 11.12.2023 | 49,45 | 49,50 | 48,60 | 48,63 | -1,72% | 270,00 |
| 08.12.2023 | 48,45 | 49,70 | 48,40 | 49,48 | 2,12% | - |
| 07.12.2023 | 46,78 | 49,70 | 46,75 | 48,45 | 3,42% | 1.350,00 |
| 06.12.2023 | 48,33 | 48,40 | 46,83 | 46,85 | -3,00% | 5.700,00 |
| 05.12.2023 | 46,53 | 48,30 | 46,43 | 48,30 | 3,65% | - |
| 04.12.2023 | 45,90 | 46,60 | 45,70 | 46,60 | 1,47% | 2.200,00 |
| 01.12.2023 | 45,73 | 46,10 | 45,48 | 45,93 | 0,60% | - |
| 30.11.2023 | 45,73 | 45,88 | 45,15 | 45,65 | 0,00% | - |
| 29.11.2023 | 44,90 | 46,65 | 44,63 | 45,65 | 1,73% | - |
| 28.11.2023 | 45,35 | 46,00 | 44,18 | 44,88 | -0,99% | - |
| 27.11.2023 | 46,65 | 46,83 | 45,33 | 45,33 | -3,00% | - |