Bertrandt AG BDT
XETR · Deutschland · Industriedienstleistungen
€8,50-0,22 (-2,52 %)
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 | €8,50 | -2,52 % | €8,80 | €8,94 | €8,50 | 8,68K |
| 2026-09-30 | €8,72 | -0,91 % | €8,90 | €8,94 | €8,70 | 5,30K |
| 2026-09-29 | €8,80 | +2,33 % | €8,60 | €8,82 | €8,60 | 5,04K |
| 2026-09-28 | €8,60 | +0,47 % | €8,46 | €8,78 | €8,46 | 6,74K |
| 2026-09-25 | €8,56 | +3,13 % | €8,32 | €8,56 | €8,30 | 19,57K |
| 2026-09-24 | €8,30 | +0,24 % | €8,32 | €8,50 | €8,12 | 11,87K |
| 2026-09-23 | €8,28 | -1,19 % | €8,40 | €8,58 | €8,28 | 2,84K |
| 2026-09-22 | €8,38 | +0,72 % | €8,38 | €8,44 | €8,30 | 22,58K |
| 2026-09-21 | €8,32 | -2,12 % | €8,46 | €8,54 | €8,30 | 17,64K |
| 2026-09-18 | €8,50 | -2,07 % | €8,60 | €8,92 | €8,40 | 9,09K |
| 2026-09-17 | €8,68 | +0,46 % | €8,64 | €8,68 | €8,50 | 10,68K |
| 2026-09-16 | €8,64 | +0,47 % | €8,60 | €8,68 | €8,50 | 1,60K |
| 2026-09-15 | €8,60 | -2,05 % | €8,86 | €8,86 | €8,52 | 4,09K |
| 2026-09-14 | €8,78 | +2,33 % | €8,66 | €8,78 | €8,52 | 8,41K |
| 2026-09-11 | €8,58 | -0,69 % | €8,66 | €8,70 | €8,50 | 6,26K |
| 2026-09-10 | €8,64 | -3,36 % | €8,94 | €8,94 | €8,62 | 3,67K |
| 2026-09-09 | €8,94 | +1,36 % | €8,74 | €8,94 | €8,70 | 9,69K |
| 2026-09-08 | €8,82 | -2,86 % | €9,10 | €9,10 | €8,76 | 5,83K |
| 2026-09-07 | €9,08 | -0,44 % | €9,22 | €9,26 | €9,00 | 2,53K |
| 2026-09-04 | €9,12 | +0,44 % | €9,14 | €9,30 | €9,12 | 3,16K |
| 2026-09-03 | €9,08 | +0,22 % | €9,02 | €9,08 | €9,02 | 168 |
| 2026-09-02 | €9,06 | -1,09 % | €9,30 | €9,30 | €9,02 | 4,19K |
| 2026-09-01 | €9,16 | -2,14 % | €9,70 | €9,70 | €9,16 | 215 |
| 2026-08-31 | €9,36 | -0,64 % | €9,22 | €9,42 | €9,22 | 2,37K |
| 2026-08-28 | €9,42 | +4,20 % | €9,06 | €9,42 | €9,06 | 634 |
| 2026-08-27 | €9,04 | -4,84 % | €9,60 | €9,60 | €8,98 | 15,84K |
| 2026-08-26 | €9,50 | +3,94 % | €9,30 | €9,60 | €9,30 | 9,24K |
| 2026-08-25 | €9,14 | +5,54 % | €8,50 | €9,30 | €8,50 | 8,11K |
| 2026-08-24 | €8,66 | -6,28 % | €9,24 | €9,30 | €8,66 | 1,94K |
| 2026-08-21 | €9,24 | +2,90 % | €8,70 | €9,24 | €8,70 | 18,68K |
| 2026-08-20 | €8,98 | +0,90 % | €9,00 | €9,16 | €8,66 | 32,80K |
| 2026-08-19 | €8,90 | +2,53 % | €8,68 | €8,90 | €8,44 | 9,05K |
| 2026-08-18 | €8,68 | +1,88 % | €8,50 | €8,68 | €8,36 | 1,51K |
| 2026-08-17 | €8,52 | -1,84 % | €8,80 | €8,80 | €8,52 | 2,15K |
| 2026-08-14 | €8,68 | -2,47 % | €8,76 | €8,76 | €8,68 | 2,57K |
| 2026-08-13 | €8,90 | +2,30 % | €8,62 | €8,90 | €8,62 | 3,67K |
| 2026-08-12 | €8,70 | +0,23 % | €8,66 | €8,70 | €8,62 | 969 |
| 2026-08-11 | €8,68 | +2,12 % | €8,74 | €8,74 | €8,68 | 1,22K |
| 2026-08-10 | €8,50 | -3,19 % | €8,80 | €8,80 | €8,50 | 9,30K |
| 2026-08-07 | €8,78 | +1,15 % | €8,76 | €8,84 | €8,54 | 8,70K |
| 2026-08-06 | €8,68 | -1,59 % | €8,80 | €8,94 | €8,60 | 7,04K |
| 2026-08-05 | €8,82 | +0,23 % | €8,50 | €8,84 | €8,50 | 2,55K |
| 2026-08-04 | €8,80 | +1,38 % | €8,80 | €8,80 | €8,68 | 18,14K |
| 2026-08-03 | €8,68 | -1,81 % | €9,00 | €9,00 | €8,62 | 4,33K |
| 2026-07-31 | €8,84 | +1,84 % | €8,78 | €8,84 | €8,66 | 741 |
| 2026-07-30 | €8,68 | +0,93 % | €8,50 | €8,86 | €8,48 | 6,03K |
| 2026-07-29 | €8,60 | +0,47 % | €8,68 | €8,68 | €8,32 | 6,07K |
| 2026-07-28 | €8,56 | -0,47 % | €8,60 | €8,78 | €8,46 | 5,30K |
| 2026-07-27 | €8,60 | +1,42 % | €8,40 | €8,62 | €8,36 | 1,43K |
| 2026-07-24 | €8,48 | +3,41 % | €8,34 | €8,48 | €8,20 | 2,91K |
| 2026-07-23 | €8,20 | -1,20 % | €8,44 | €8,44 | €8,08 | 11,38K |
| 2026-07-22 | €8,30 | -2,58 % | €8,48 | €8,66 | €8,30 | 4,56K |
| 2026-07-21 | €8,52 | +0,24 % | €8,50 | €8,54 | €8,44 | 739 |
| 2026-07-20 | €8,50 | -1,16 % | €8,56 | €8,66 | €8,50 | 1,58K |
| 2026-07-17 | €8,60 | +0,94 % | €8,46 | €8,72 | €8,44 | 6,78K |
| 2026-07-16 | €8,52 | +0,24 % | €8,52 | €8,56 | €8,42 | 15,80K |
| 2026-07-15 | €8,50 | -2,07 % | €8,84 | €8,84 | €8,50 | 15,66K |
| 2026-07-14 | €8,68 | -1,14 % | €8,78 | €8,92 | €8,50 | 5,84K |
| 2026-07-13 | €8,78 | -3,30 % | €9,16 | €9,16 | €8,70 | 5,90K |
| 2026-07-10 | €9,08 | +5,34 % | €8,80 | €9,12 | €8,62 | 6,48K |
| 2026-07-09 | €8,62 | -1,82 % | €8,90 | €8,90 | €8,50 | 13,64K |
| 2026-07-08 | €8,78 | -3,94 % | €9,10 | €9,10 | €8,78 | 23,23K |
| 2026-07-07 | €9,14 | -2,35 % | €9,52 | €9,66 | €9,02 | 18,75K |
| 2026-07-06 | €9,36 | +4,23 % | €8,86 | €9,36 | €8,86 | 20,80K |
| 2026-07-03 | €8,98 | -1,32 % | €9,20 | €9,20 | €8,84 | 9,13K |
| 2026-07-02 | €9,10 | +3,41 % | €8,90 | €9,20 | €8,90 | 7,41K |
| 2026-07-01 | €8,80 | -1,12 % | €9,16 | €9,16 | €8,72 | 8,62K |
| 2026-06-30 | €8,90 | -0,22 % | €9,02 | €9,02 | €8,86 | 4,10K |
| 2026-06-29 | €8,92 | +0,45 % | €8,88 | €8,98 | €8,80 | 1,47K |
| 2026-06-26 | €8,88 | -3,48 % | €9,26 | €9,26 | €8,88 | 12,21K |
| 2026-06-25 | €9,20 | 0,00 % | €9,20 | €9,20 | €9,20 | 0 |
| 2026-06-24 | €9,20 | -0,86 % | €9,28 | €9,32 | €9,10 | 4,39K |
| 2026-06-23 | €9,28 | +1,09 % | €9,20 | €9,30 | €9,16 | 3,38K |
| 2026-06-22 | €9,18 | -1,29 % | €9,20 | €9,40 | €9,18 | 777 |
| 2026-06-19 | €9,30 | -2,11 % | €9,34 | €9,50 | €9,28 | 6,50K |
| 2026-06-18 | €9,50 | +0,42 % | €9,56 | €9,56 | €9,32 | 1,76K |
| 2026-06-17 | €9,46 | -2,47 % | €9,70 | €9,70 | €9,36 | 15,62K |
| 2026-06-16 | €9,70 | +4,30 % | €9,50 | €9,70 | €9,22 | 4,16K |
| 2026-06-15 | €9,30 | -0,21 % | €9,58 | €9,58 | €9,12 | 10,88K |
| 2026-06-12 | €9,32 | 0,00 % | €9,32 | €9,32 | €9,00 | 19,42K |
| 2026-06-11 | €9,32 | +1,08 % | €9,42 | €9,46 | €9,18 | 6,96K |
| 2026-06-10 | €9,22 | -2,33 % | €9,40 | €9,48 | €9,20 | 25,84K |
| 2026-06-09 | €9,44 | +0,43 % | €9,56 | €9,56 | €9,44 | 3,93K |
| 2026-06-08 | €9,40 | -2,49 % | €9,72 | €9,72 | €9,40 | 15,77K |
| 2026-06-05 | €9,64 | -0,62 % | €9,60 | €10,00 | €9,60 | 3,98K |
| 2026-06-04 | €9,70 | +0,21 % | €9,74 | €9,84 | €9,60 | 5,42K |
| 2026-06-03 | €9,68 | -2,02 % | €9,80 | €10,00 | €9,68 | 3,77K |
| 2026-06-02 | €9,88 | -5,00 % | €10,25 | €10,25 | €9,80 | 4,31K |
| 2026-06-01 | €10,40 | +2,46 % | €10,25 | €10,40 | €10,15 | 17,70K |
| 2026-05-29 | €10,15 | +2,53 % | €9,82 | €10,35 | €9,82 | 49,93K |