Bechtle AG BC8
XETR · Germany · Technology Services
€34.40-0.08 (-0.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34.48 | 0.00% | €34.34 | €35.58 | €33.80 | 120.38K |
| 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 |