Berentzen-Gruppe AG BEZ
XETR · Deutschland · Kurzlebige Konsumgüter
€5,76+0,10 (+1,77 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €5,76 | +1,77 % | €5,70 | €5,84 | €5,66 | 88,50K |
| 2026-09-30 | €5,66 | +0,35 % | €5,64 | €5,72 | €5,60 | 76,24K |
| 2026-09-29 | €5,64 | +1,08 % | €5,56 | €5,66 | €5,56 | 24,97K |
| 2026-09-28 | €5,58 | -2,79 % | €5,68 | €5,68 | €5,52 | 252,68K |
| 2026-09-25 | €5,74 | +2,50 % | €5,60 | €5,74 | €5,56 | 163,20K |
| 2026-09-24 | €5,60 | +0,36 % | €5,56 | €5,60 | €5,56 | 138,12K |
| 2026-09-23 | €5,58 | +0,36 % | €5,54 | €5,60 | €5,54 | 265,88K |
| 2026-09-22 | €5,56 | +0,36 % | €5,54 | €5,56 | €5,52 | 162,25K |
| 2026-09-21 | €5,54 | +22,30 % | €5,54 | €5,56 | €5,48 | 1,07M |
| 2026-09-18 | €4,53 | -0,44 % | €4,50 | €4,60 | €4,43 | 92,36K |
| 2026-09-17 | €4,55 | +23,98 % | €4,26 | €4,68 | €4,26 | 304,02K |
| 2026-09-16 | €3,67 | +7,31 % | €3,44 | €3,70 | €3,41 | 39,74K |
| 2026-09-15 | €3,42 | 0,00 % | €3,50 | €3,50 | €3,42 | 116 |
| 2026-09-14 | €3,42 | -1,72 % | €3,50 | €3,50 | €3,42 | 923 |
| 2026-09-11 | €3,48 | +1,75 % | €3,49 | €3,57 | €3,48 | 2,81K |
| 2026-09-10 | €3,42 | -2,01 % | €3,49 | €3,56 | €3,41 | 12,87K |
| 2026-09-09 | €3,49 | +0,87 % | €3,40 | €3,49 | €3,40 | 6,55K |
| 2026-09-08 | €3,46 | +1,76 % | €3,43 | €3,51 | €3,40 | 52,16K |
| 2026-09-07 | €3,40 | +4,94 % | €3,32 | €3,45 | €3,25 | 27,76K |
| 2026-09-04 | €3,24 | +2,86 % | €3,20 | €3,42 | €3,15 | 28,80K |
| 2026-09-03 | €3,15 | -1,56 % | €3,20 | €3,35 | €3,15 | 40,79K |
| 2026-09-02 | €3,20 | +1,91 % | €3,19 | €3,20 | €3,19 | 4,11K |
| 2026-09-01 | €3,14 | +0,32 % | €3,20 | €3,20 | €3,14 | 623 |
| 2026-08-31 | €3,13 | -2,19 % | €3,09 | €3,14 | €3,04 | 8,23K |
| 2026-08-28 | €3,20 | -3,61 % | €3,28 | €3,28 | €3,20 | 116 |
| 2026-08-27 | €3,32 | +3,75 % | €3,30 | €3,32 | €3,30 | 1,06K |
| 2026-08-26 | €3,20 | -1,23 % | €3,26 | €3,26 | €3,17 | 603 |
| 2026-08-25 | €3,24 | +3,51 % | €3,17 | €3,24 | €3,16 | 4,81K |
| 2026-08-24 | €3,13 | -0,95 % | €3,17 | €3,17 | €3,13 | 3,00K |
| 2026-08-21 | €3,16 | 0,00 % | €3,17 | €3,17 | €3,15 | 2,81K |
| 2026-08-20 | €3,16 | +0,96 % | €3,17 | €3,17 | €3,15 | 1,18K |
| 2026-08-19 | €3,13 | -0,63 % | €3,12 | €3,13 | €3,06 | 1,63K |
| 2026-08-18 | €3,15 | -0,63 % | €3,14 | €3,15 | €3,12 | 903 |
| 2026-08-17 | €3,17 | -0,63 % | €3,20 | €3,20 | €3,17 | 214 |
| 2026-08-14 | €3,19 | +0,63 % | €3,18 | €3,19 | €3,17 | 10,16K |
| 2026-08-13 | €3,17 | -3,35 % | €3,26 | €3,26 | €3,11 | 22,95K |
| 2026-08-12 | €3,28 | -0,30 % | €3,28 | €3,28 | €3,28 | 756 |
| 2026-08-11 | €3,29 | -1,20 % | €3,33 | €3,33 | €3,25 | 361 |
| 2026-08-10 | €3,33 | +1,83 % | €3,23 | €3,33 | €3,23 | 4,80K |
| 2026-08-07 | €3,27 | +0,31 % | €3,27 | €3,27 | €3,23 | 5,44K |
| 2026-08-06 | €3,26 | 0,00 % | €3,27 | €3,27 | €3,24 | 457 |
| 2026-08-05 | €3,26 | +0,31 % | €3,26 | €3,26 | €3,26 | 0 |
| 2026-08-04 | €3,25 | -0,31 % | €3,27 | €3,27 | €3,23 | 1,84K |
| 2026-08-03 | €3,26 | +0,62 % | €3,27 | €3,27 | €3,20 | 3,94K |
| 2026-07-31 | €3,24 | 0,00 % | €3,21 | €3,24 | €3,21 | 427 |
| 2026-07-30 | €3,24 | +0,31 % | €3,21 | €3,24 | €3,21 | 72 |
| 2026-07-29 | €3,23 | +1,25 % | €3,21 | €3,23 | €3,20 | 855 |
| 2026-07-28 | €3,19 | -0,62 % | €3,23 | €3,23 | €3,16 | 9,10K |
| 2026-07-27 | €3,21 | 0,00 % | €3,16 | €3,21 | €3,16 | 2,34K |
| 2026-07-24 | €3,21 | 0,00 % | €3,25 | €3,25 | €3,17 | 1,59K |
| 2026-07-23 | €3,21 | +0,31 % | €3,25 | €3,25 | €3,20 | 1,88K |
| 2026-07-22 | €3,20 | -0,62 % | €3,25 | €3,25 | €3,15 | 6,31K |
| 2026-07-21 | €3,22 | -0,92 % | €3,25 | €3,25 | €3,22 | 1,16K |
| 2026-07-20 | €3,25 | +1,56 % | €3,20 | €3,25 | €3,20 | 1,10K |
| 2026-07-17 | €3,20 | -1,54 % | €3,21 | €3,30 | €3,10 | 11,80K |
| 2026-07-16 | €3,25 | -2,11 % | €3,26 | €3,26 | €3,25 | 33 |
| 2026-07-15 | €3,32 | -0,60 % | €3,25 | €3,33 | €3,22 | 1,73K |
| 2026-07-14 | €3,34 | 0,00 % | €3,33 | €3,34 | €3,33 | 2,45K |
| 2026-07-13 | €3,34 | +0,30 % | €3,33 | €3,34 | €3,23 | 4,50K |
| 2026-07-10 | €3,33 | -0,30 % | €3,34 | €3,34 | €3,33 | 5,38K |
| 2026-07-09 | €3,34 | 0,00 % | €3,34 | €3,34 | €3,32 | 2,06K |
| 2026-07-08 | €3,34 | +0,60 % | €3,32 | €3,34 | €3,25 | 7,44K |
| 2026-07-07 | €3,32 | -1,48 % | €3,34 | €3,34 | €3,32 | 14,81K |
| 2026-07-06 | €3,37 | -1,46 % | €3,27 | €3,40 | €3,27 | 8,29K |
| 2026-07-03 | €3,42 | 0,00 % | €3,31 | €3,42 | €3,31 | 35 |
| 2026-07-02 | €3,42 | +0,59 % | €3,42 | €3,42 | €3,42 | 1 |
| 2026-07-01 | €3,40 | +3,34 % | €3,43 | €3,43 | €3,32 | 2,84K |
| 2026-06-30 | €3,29 | +0,30 % | €3,34 | €3,34 | €3,29 | 41 |
| 2026-06-29 | €3,28 | 0,00 % | €3,33 | €3,33 | €3,23 | 674 |
| 2026-06-26 | €3,28 | +0,61 % | €3,22 | €3,28 | €3,22 | 320 |
| 2026-06-25 | €3,26 | +0,62 % | €3,33 | €3,33 | €3,26 | 1,28K |
| 2026-06-24 | €3,24 | -0,61 % | €3,28 | €3,28 | €3,24 | 1,18K |
| 2026-06-23 | €3,26 | -0,61 % | €3,34 | €3,34 | €3,20 | 1,75K |
| 2026-06-22 | €3,28 | -1,80 % | €3,27 | €3,28 | €3,21 | 2,79K |
| 2026-06-19 | €3,34 | 0,00 % | €3,34 | €3,34 | €3,34 | 4 |
| 2026-06-18 | €3,34 | -2,91 % | €3,40 | €3,40 | €3,32 | 3,46K |
| 2026-06-17 | €3,44 | -0,29 % | €3,45 | €3,45 | €3,34 | 502 |
| 2026-06-16 | €3,45 | -1,15 % | €3,40 | €3,53 | €3,40 | 1,77K |
| 2026-06-15 | €3,49 | +1,75 % | €3,54 | €3,54 | €3,36 | 2,87K |
| 2026-06-12 | €3,43 | +3,00 % | €3,35 | €3,46 | €3,35 | 5,09K |
| 2026-06-11 | €3,33 | -3,48 % | €3,35 | €3,35 | €3,30 | 3,87K |
| 2026-06-10 | €3,45 | -0,58 % | €3,39 | €3,45 | €3,39 | 148 |
| 2026-06-09 | €3,47 | +3,89 % | €3,38 | €3,47 | €3,38 | 831 |
| 2026-06-08 | €3,34 | -5,65 % | €3,56 | €3,56 | €3,33 | 1,40K |
| 2026-06-05 | €3,54 | +0,85 % | €3,54 | €3,54 | €3,54 | 0 |
| 2026-06-04 | €3,51 | 0,00 % | €3,56 | €3,56 | €3,45 | 873 |
| 2026-06-03 | €3,51 | +0,57 % | €3,42 | €3,51 | €3,42 | 1,10K |
| 2026-06-02 | €3,49 | +0,29 % | €3,49 | €3,49 | €3,49 | 101 |
| 2026-06-01 | €3,48 | -0,29 % | €3,56 | €3,56 | €3,45 | 332 |
| 2026-05-29 | €3,49 | -1,41 % | €3,50 | €3,55 | €3,49 | 2,41K |