Bechtle AG BC8
XETR · Deutschland · Technologiedienstleistungen
€34,40-0,08 (-0,23 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34,40 | -0,23 % | €34,34 | €35,58 | €33,80 | 219,50K |
| 2026-09-30 | €34,48 | -0,35 % | €34,66 | €34,76 | €34,22 | 111,14K |
| 2026-09-29 | €34,60 | +1,82 % | €34,02 | €34,94 | €33,86 | 213,93K |
| 2026-09-28 | €33,98 | +1,37 % | €33,50 | €34,20 | €33,50 | 165,52K |
| 2026-09-25 | €33,52 | +1,64 % | €33,44 | €33,80 | €33,18 | 131,65K |
| 2026-09-24 | €32,98 | -4,07 % | €34,08 | €34,14 | €32,98 | 192,31K |
| 2026-09-23 | €34,38 | -1,60 % | €35,16 | €35,18 | €34,38 | 122,41K |
| 2026-09-22 | €34,94 | -0,17 % | €34,98 | €35,72 | €34,84 | 317,50K |
| 2026-09-21 | €35,00 | +4,67 % | €33,78 | €35,14 | €33,78 | 259,83K |
| 2026-09-18 | €33,44 | 0,00 % | €33,48 | €33,96 | €33,08 | 999,44K |
| 2026-09-17 | €33,44 | -3,69 % | €34,36 | €34,90 | €33,44 | 465,44K |
| 2026-09-16 | €34,72 | -2,03 % | €35,50 | €35,50 | €34,44 | 215,58K |
| 2026-09-15 | €35,44 | -0,62 % | €35,92 | €35,92 | €34,84 | 140,10K |
| 2026-09-14 | €35,66 | +0,28 % | €35,48 | €36,16 | €35,24 | 138,90K |
| 2026-09-11 | €35,56 | +2,30 % | €34,66 | €35,72 | €34,64 | 138,47K |
| 2026-09-10 | €34,76 | -1,08 % | €35,02 | €35,06 | €34,32 | 141,96K |
| 2026-09-09 | €35,14 | -0,90 % | €35,16 | €35,40 | €34,94 | 151,92K |
| 2026-09-08 | €35,46 | -0,78 % | €35,62 | €35,96 | €35,20 | 141,70K |
| 2026-09-07 | €35,74 | -1,38 % | €36,10 | €36,10 | €35,44 | 145,38K |
| 2026-09-04 | €36,24 | -1,95 % | €37,38 | €37,38 | €36,18 | 226,15K |
| 2026-09-03 | €36,96 | +3,65 % | €35,60 | €36,96 | €35,56 | 111,20K |
| 2026-09-02 | €35,66 | -1,93 % | €36,02 | €36,02 | €35,40 | 131,66K |
| 2026-09-01 | €36,36 | -2,57 % | €37,18 | €37,32 | €36,20 | 124,98K |
| 2026-08-31 | €37,32 | -1,79 % | €37,62 | €37,70 | €37,30 | 249,54K |
| 2026-08-28 | €38,00 | +0,90 % | €37,54 | €38,00 | €37,44 | 188,92K |
| 2026-08-27 | €37,66 | +2,84 % | €36,80 | €37,72 | €36,78 | 212,89K |
| 2026-08-26 | €36,62 | +3,68 % | €35,46 | €36,94 | €35,30 | 213,16K |
| 2026-08-25 | €35,32 | -0,23 % | €35,44 | €35,74 | €35,04 | 105,95K |
| 2026-08-24 | €35,40 | -0,28 % | €35,52 | €35,52 | €35,24 | 98,50K |
| 2026-08-21 | €35,50 | +0,34 % | €35,42 | €35,68 | €35,14 | 132,01K |
| 2026-08-20 | €35,38 | +0,34 % | €35,38 | €35,52 | €34,90 | 139,28K |
| 2026-08-19 | €35,26 | +0,28 % | €35,20 | €35,36 | €34,82 | 100,50K |
| 2026-08-18 | €35,16 | +1,21 % | €34,90 | €35,52 | €34,80 | 156,05K |
| 2026-08-17 | €34,74 | +0,29 % | €34,78 | €34,96 | €34,20 | 188,26K |
| 2026-08-14 | €34,64 | +0,35 % | €35,16 | €35,36 | €34,60 | 109,96K |
| 2026-08-13 | €34,52 | -0,35 % | €34,90 | €35,60 | €34,26 | 202,95K |
| 2026-08-12 | €34,64 | -3,78 % | €37,24 | €37,40 | €34,30 | 386,94K |
| 2026-08-11 | €36,00 | -1,69 % | €36,60 | €36,64 | €35,70 | 168,34K |
| 2026-08-10 | €36,62 | -2,61 % | €37,76 | €37,76 | €36,62 | 142,31K |
| 2026-08-07 | €37,60 | +1,46 % | €37,48 | €38,10 | €37,20 | 139,90K |
| 2026-08-06 | €37,06 | -0,75 % | €37,20 | €37,58 | €36,90 | 188,64K |
| 2026-08-05 | €37,34 | +0,21 % | €37,42 | €37,76 | €37,00 | 168,77K |
| 2026-08-04 | €37,26 | +0,59 % | €37,10 | €37,32 | €36,64 | 157,65K |
| 2026-08-03 | €37,04 | +2,60 % | €36,44 | €37,80 | €36,44 | 234,04K |
| 2026-07-31 | €36,10 | -0,17 % | €36,26 | €36,48 | €35,66 | 160,72K |
| 2026-07-30 | €36,16 | -2,69 % | €36,78 | €37,20 | €36,12 | 262,84K |
| 2026-07-29 | €37,16 | +0,22 % | €37,68 | €37,96 | €36,56 | 465,32K |
| 2026-07-28 | €37,08 | +14,80 % | €32,48 | €37,10 | €32,22 | 1,06M |
| 2026-07-27 | €32,30 | +2,09 % | €32,00 | €32,66 | €31,94 | 158,64K |
| 2026-07-24 | €31,64 | +3,33 % | €30,50 | €31,64 | €30,50 | 140,86K |
| 2026-07-23 | €30,62 | -0,84 % | €30,68 | €30,90 | €30,40 | 116,88K |
| 2026-07-22 | €30,88 | +0,13 % | €30,88 | €30,98 | €30,40 | 104,77K |
| 2026-07-21 | €30,84 | +1,51 % | €30,40 | €30,86 | €30,14 | 119,48K |
| 2026-07-20 | €30,38 | +0,33 % | €30,02 | €30,76 | €30,00 | 144,84K |
| 2026-07-17 | €30,28 | +0,33 % | €30,26 | €30,42 | €29,92 | 140,31K |
| 2026-07-16 | €30,18 | -1,69 % | €30,72 | €30,72 | €29,60 | 121,20K |
| 2026-07-15 | €30,70 | +0,33 % | €30,46 | €31,16 | €30,28 | 112,60K |
| 2026-07-14 | €30,60 | -1,48 % | €30,60 | €30,84 | €29,68 | 235,63K |
| 2026-07-13 | €31,06 | +1,64 % | €30,40 | €31,18 | €30,38 | 191,57K |
| 2026-07-10 | €30,56 | +0,46 % | €30,64 | €30,66 | €30,12 | 317,76K |
| 2026-07-09 | €30,42 | -0,26 % | €31,36 | €31,44 | €30,22 | 182,68K |
| 2026-07-08 | €30,50 | -5,16 % | €32,00 | €32,02 | €30,38 | 159,77K |
| 2026-07-07 | €32,16 | -1,35 % | €33,00 | €33,02 | €32,00 | 172,44K |
| 2026-07-06 | €32,60 | +3,10 % | €31,66 | €32,96 | €31,66 | 218,02K |
| 2026-07-03 | €31,62 | +0,64 % | €31,10 | €31,68 | €31,10 | 111,60K |
| 2026-07-02 | €31,42 | -1,63 % | €31,70 | €31,88 | €31,08 | 160,47K |
| 2026-07-01 | €31,94 | +3,10 % | €31,42 | €32,04 | €30,74 | 248,13K |
| 2026-06-30 | €30,98 | -0,77 % | €30,92 | €31,36 | €30,70 | 264,98K |
| 2026-06-29 | €31,22 | +1,30 % | €31,00 | €31,38 | €30,92 | 207,43K |
| 2026-06-26 | €30,82 | -0,19 % | €31,00 | €31,00 | €29,82 | 236,00K |
| 2026-06-25 | €30,88 | +1,18 % | €30,34 | €31,86 | €30,10 | 312,00K |
| 2026-06-24 | €30,52 | -1,10 % | €30,78 | €30,82 | €29,80 | 223,02K |
| 2026-06-23 | €30,86 | +2,59 % | €29,72 | €31,16 | €29,62 | 292,78K |
| 2026-06-22 | €30,08 | -1,38 % | €30,58 | €30,64 | €29,86 | 154,06K |
| 2026-06-19 | €30,50 | +0,79 % | €30,54 | €30,64 | €30,16 | 863,07K |
| 2026-06-18 | €30,26 | -3,75 % | €30,34 | €30,88 | €30,08 | 322,18K |
| 2026-06-17 | €31,44 | -0,13 % | €31,32 | €32,04 | €31,18 | 248,54K |
| 2026-06-16 | €31,48 | +0,77 % | €31,36 | €31,72 | €31,12 | 207,74K |
| 2026-06-15 | €31,24 | +1,89 % | €32,02 | €32,16 | €31,22 | 167,86K |
| 2026-06-12 | €30,66 | +0,66 % | €30,88 | €31,30 | €30,24 | 144,60K |
| 2026-06-11 | €30,46 | -2,12 % | €30,86 | €31,10 | €30,12 | 287,04K |
| 2026-06-10 | €31,12 | -1,33 % | €31,60 | €31,92 | €30,66 | 197,05K |
| 2026-06-09 | €31,54 | -3,96 % | €32,84 | €32,84 | €31,54 | 364,62K |
| 2026-06-08 | €32,84 | +1,73 % | €32,26 | €32,84 | €31,62 | 199,61K |
| 2026-06-05 | €32,28 | -2,12 % | €32,98 | €33,76 | €32,28 | 163,80K |
| 2026-06-04 | €32,98 | +1,17 % | €32,48 | €33,30 | €32,48 | 142,07K |
| 2026-06-03 | €32,60 | -3,21 % | €33,44 | €33,58 | €32,54 | 201,45K |
| 2026-06-02 | €33,68 | -0,82 % | €34,08 | €34,70 | €33,34 | 261,01K |
| 2026-06-01 | €33,96 | +1,62 % | €33,70 | €34,06 | €33,10 | 236,34K |
| 2026-05-29 | €33,42 | +6,64 % | €31,48 | €34,06 | €31,34 | 757,97K |