Bechtle AG BC8
XETR · Almanya · Teknoloji Hizmetleri
€34,40-0,08 (-%0,23)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |