Bechtle AG

BC8G
🏛️ Allemagne →
39.00
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 45.40 45.40 45.40 45.40 0.0M
2023-12-28 45.78 45.78 45.70 45.70 0.0M
2023-12-27 45.16 45.80 45.16 45.80 0.0M
2023-12-22 45.17 45.17 45.17 45.17 0.0M
2023-12-21 44.76 45.59 44.76 45.22 0.0M
2023-12-20 44.93 44.98 44.87 44.98 0.0M
2023-12-19 44.62 45.01 44.62 45.01 0.0M
2023-12-18 45.71 45.71 44.47 44.58 0.0M
2023-12-15 44.18 45.20 44.18 45.20 0.0M
2023-12-14 43.41 44.45 43.41 44.38 0.0M
2023-12-13 42.83 42.83 42.83 42.83 0.0M
2023-12-12 42.86 42.86 42.75 42.75 0.0M
2023-12-11 43.36 43.36 42.78 42.80 0.0M
2023-12-08 43.07 43.40 42.98 43.15 0.0M
2023-12-07 43.73 43.73 42.90 43.28 0.0M
2023-12-06 43.39 43.56 42.95 43.56 0.0M
2023-12-05 42.60 43.29 42.60 43.29 0.0M
2023-12-04 43.30 43.48 42.68 42.68 0.0M
2023-12-01 42.92 43.80 42.92 43.80 0.0M
2023-11-30 45.61 45.61 42.80 42.80 0.0M
2023-11-29 44.45 46.04 44.45 45.71 0.0M
2023-11-28 44.77 44.87 44.27 44.27 0.0M
2023-11-27 45.01 45.33 45.01 45.03 0.0M
2023-11-24 44.79 45.19 44.79 45.00 0.0M
2023-11-23 45.68 45.68 44.96 44.96 0.0M
2023-11-22 46.58 46.58 44.84 44.85 0.0M
2023-11-21 47.73 47.73 47.00 47.08 0.0M
2023-11-20 47.25 47.60 47.14 47.60 0.0M
2023-11-17 46.79 47.75 46.79 47.00 0.0M
2023-11-16 46.51 47.20 46.51 47.02 0.0M
2023-11-15 46.60 46.94 46.56 46.75 0.0M
2023-11-14 44.57 46.82 44.41 46.82 0.0M
2023-11-13 43.36 44.72 43.34 44.72 0.0M
2023-11-10 45.43 45.60 43.03 43.16 0.0M
2023-11-09 44.57 45.65 44.55 45.44 0.0M
2023-11-08 43.14 44.22 43.14 44.22 0.0M
2023-11-07 42.66 43.31 42.66 43.31 0.0M
2023-11-06 43.70 43.70 42.94 42.94 0.0M
2023-11-03 42.86 43.57 42.86 43.57 0.0M
2023-11-02 42.83 43.15 42.83 43.15 0.0M
2023-11-01 42.40 42.40 42.23 42.23 0.0M
2023-10-31 41.37 41.96 41.37 41.94 0.0M
2023-10-30 41.77 41.82 41.54 41.66 0.0M
2023-10-27 41.12 41.15 40.94 41.15 0.0M
2023-10-26 40.73 41.48 40.73 41.42 0.0M
2023-10-25 41.62 41.91 40.81 40.81 0.0M
2023-10-24 42.24 42.24 42.24 42.24 0.0M
2023-10-23 41.64 41.85 41.43 41.43 0.0M
2023-10-20 41.31 41.36 41.01 41.01 0.0M
2023-10-19 41.31 42.15 41.31 42.07 0.0M
2023-10-18 42.41 42.41 41.81 41.81 0.0M
2023-10-17 42.71 42.71 42.71 42.71 0.0M
2023-10-16 43.01 43.01 42.50 42.50 0.0M
2023-10-13 44.14 44.16 42.97 42.97 0.0M
2023-10-12 44.91 44.91 44.54 44.54 0.0M
2023-10-11 45.10 45.18 45.10 45.10 0.0M
2023-10-10 44.76 45.20 44.76 45.20 0.0M
2023-10-09 44.61 44.67 44.61 44.67 0.0M
2023-10-06 43.87 44.51 43.87 44.51 0.0M
2023-10-05 43.87 44.04 43.87 43.97 0.0M
2023-10-04 43.47 43.99 43.03 43.88 0.0M
2023-10-03 43.72 43.72 43.54 43.54 0.0M
2023-10-02 44.30 44.30 44.29 44.29 0.0M
2023-09-29 44.41 44.41 44.27 44.27 0.0M
2023-09-28 44.00 44.29 43.87 43.87 0.0M
2023-09-27 43.01 43.95 43.01 43.95 0.0M
2023-09-26 44.59 44.59 43.00 43.13 0.0M
2023-09-25 44.35 44.95 44.35 44.95 0.0M
2023-09-22 44.19 44.24 44.19 44.24 0.0M
2023-09-21 44.28 44.98 44.28 44.73 0.0M
2023-09-20 44.17 44.94 44.17 44.77 0.0M
2023-09-19 44.05 44.25 43.85 43.91 0.0M
2023-09-18 45.16 45.29 44.22 44.22 0.0M
2023-09-15 45.31 45.67 45.31 45.67 0.0M
2023-09-14 45.47 45.47 45.09 45.45 0.0M
2023-09-13 45.44 45.44 45.09 45.09 0.0M
2023-09-12 46.18 46.30 45.71 45.90 0.0M
2023-09-11 45.95 45.95 45.90 45.94 0.0M
2023-09-08 45.53 45.53 45.52 45.52 0.0M
2023-09-07 44.82 45.67 44.82 45.63 0.0M
2023-09-06 44.95 45.28 44.93 45.05 0.0M
2023-09-05 44.48 44.54 44.48 44.54 0.0M
2023-09-04 44.90 45.11 44.85 45.11 0.0M
2023-09-01 45.01 45.01 44.61 44.93 0.0M
2023-08-31 44.34 45.12 44.34 45.12 0.0M
2023-08-30 43.98 44.28 43.96 44.27 0.0M
2023-08-29 44.69 44.73 43.43 44.39 0.0M
2023-08-28 43.94 44.54 43.94 44.43 0.0M
2023-08-25 43.88 43.98 43.71 43.77 0.0M
2023-08-24 44.00 44.71 44.00 44.56 0.0M
2023-08-23 43.72 43.99 43.57 43.95 0.0M
2023-08-22 43.69 43.96 43.69 43.96 0.0M
2023-08-21 44.46 44.46 44.45 44.45 0.0M
2023-08-18 43.94 44.68 43.94 44.68 0.0M
2023-08-17 43.72 44.55 43.72 44.12 0.0M
2023-08-16 43.80 43.85 43.73 43.73 0.0M
2023-08-15 44.63 44.63 43.58 44.13 0.0M
2023-08-14 42.68 44.48 42.68 44.48 0.0M
2023-08-11 40.55 42.70 40.20 42.60 0.0M
2023-08-10 40.08 40.64 40.01 40.01 0.0M
2023-08-09 39.70 40.05 39.70 40.00 0.0M
2023-08-08 39.34 39.68 39.34 39.68 0.0M
2023-08-07 39.10 39.81 39.10 39.61 0.0M
2023-08-04 39.20 39.20 39.14 39.16 0.0M
2023-08-03 38.86 38.86 38.67 38.67 0.0M
2023-08-02 39.08 39.16 39.00 39.00 0.0M
2023-08-01 39.76 39.76 39.38 39.38 0.0M
2023-07-31 40.02 40.02 39.58 39.99 0.0M
2023-07-28 40.05 40.05 40.05 40.05 0.0M
2023-07-27 38.89 40.49 38.89 40.49 0.0M
2023-07-26 38.81 38.81 38.81 38.81 0.0M
2023-07-25 38.10 38.78 38.10 38.78 0.0M
2023-07-24 38.80 39.11 38.47 38.47 0.0M
2023-07-21 38.39 38.62 38.39 38.62 0.0M
2023-07-20 38.96 39.08 38.96 39.02 0.0M
2023-07-19 38.31 39.55 38.31 39.55 0.0M
2023-07-18 38.21 38.29 38.21 38.29 0.0M
2023-07-17 38.05 38.27 37.81 38.23 0.0M
2023-07-14 37.71 38.33 37.71 38.33 0.0M
2023-07-13 36.79 38.00 36.79 38.00 0.0M
2023-07-12 36.36 37.00 36.36 36.99 0.0M
2023-07-11 36.45 36.68 36.39 36.48 0.0M
2023-07-10 35.95 36.22 35.95 36.22 0.0M
2023-07-07 35.51 35.58 35.45 35.58 0.0M
2023-07-06 35.31 35.51 35.02 35.43 0.0M
2023-07-05 36.00 36.00 35.68 35.68 0.0M
2023-07-04 35.94 36.16 35.94 36.01 0.0M
2023-07-03 36.50 36.50 35.85 35.85 0.0M
2023-06-30 35.90 36.40 35.90 36.10 0.0M
2023-06-29 36.32 36.32 36.09 36.09 0.0M
2023-06-28 35.70 35.85 35.70 35.85 0.0M
2023-06-27 35.61 35.76 35.61 35.75 0.0M
2023-06-26 36.28 36.28 35.41 35.82 0.0M
2023-06-23 36.62 36.62 35.62 36.21 0.0M
2023-06-22 37.17 37.17 36.50 36.50 0.0M
2023-06-21 37.55 37.64 37.50 37.53 0.0M
2023-06-20 37.70 37.70 37.48 37.55 0.0M
2023-06-19 37.57 37.96 37.45 37.80 0.0M
2023-06-16 38.31 38.31 37.41 37.81 0.0M
2023-06-15 38.31 38.65 38.28 38.46 0.0M
2023-06-14 38.42 38.69 38.33 38.69 0.0M
2023-06-13 38.22 38.51 38.22 38.51 0.0M
2023-06-12 37.54 37.93 37.54 37.77 0.0M
2023-06-09 37.34 37.53 37.32 37.49 0.0M
2023-06-08 37.12 37.12 36.89 37.12 0.0M
2023-06-07 37.11 37.41 37.11 37.35 0.0M
2023-06-06 36.93 37.01 36.93 37.01 0.0M
2023-06-05 37.10 37.40 37.01 37.01 0.0M
2023-06-02 37.04 37.33 37.04 37.33 0.0M
2023-06-01 36.69 36.93 36.61 36.85 0.0M
2023-05-31 36.31 36.95 36.31 36.50 0.0M
2023-05-30 37.38 37.52 36.23 36.31 0.0M
2023-05-29 37.26 37.69 37.26 37.69 0.0M
2023-05-26 36.41 36.77 36.41 36.77 0.0M
2023-05-25 37.19 37.19 37.19 37.19 0.0M
2023-05-24 38.51 38.51 36.96 36.96 0.0M
2023-05-23 38.92 38.92 38.87 38.87 0.0M
2023-05-22 38.95 38.95 38.80 38.94 0.0M
2023-05-19 39.10 39.10 38.66 38.66 0.0M
2023-05-18 38.14 38.69 38.14 38.69 0.0M
2023-05-17 38.50 38.50 37.99 38.26 0.0M
2023-05-16 38.80 38.97 38.49 38.97 0.0M
2023-05-15 39.09 39.09 38.41 38.72 0.0M
2023-05-12 39.29 39.41 38.28 38.53 0.0M
2023-05-11 42.51 42.51 38.80 39.43 0.0M
2023-05-10 41.44 42.29 41.44 42.29 0.0M
2023-05-09 42.36 42.36 41.40 41.40 0.0M
2023-05-08 42.40 42.71 42.40 42.71 0.0M
2023-05-05 42.12 42.12 42.02 42.02 0.0M
2023-05-04 41.91 41.91 41.85 41.85 0.0M
2023-05-03 42.26 42.26 42.26 42.26 0.0M
2023-05-02 42.01 42.44 42.01 42.30 0.0M
2023-04-28 41.53 41.53 40.91 41.36 0.0M
2023-04-27 41.25 41.88 41.02 41.88 0.0M
2023-04-26 40.68 40.80 40.43 40.80 0.0M
2023-04-25 41.33 41.33 41.06 41.08 0.0M
2023-04-24 41.68 42.18 41.68 41.68 0.0M
2023-04-21 41.94 41.94 41.24 41.52 0.0M
2023-04-20 42.42 42.42 41.69 41.93 0.0M
2023-04-19 43.12 43.12 42.60 42.63 0.0M
2023-04-18 43.59 43.97 43.59 43.63 0.0M
2023-04-17 43.80 44.10 43.59 43.59 0.0M
2023-04-14 43.38 44.02 43.38 43.78 0.0M
2023-04-13 42.64 43.49 42.64 43.42 0.0M
2023-04-12 42.42 42.50 42.16 42.46 0.0M
2023-04-11 42.41 42.48 42.17 42.23 0.0M
2023-04-06 41.76 42.30 41.69 42.21 0.0M
2023-04-05 42.79 42.79 41.66 41.66 0.0M
2023-04-04 42.50 42.76 42.50 42.63 0.0M
2023-04-03 44.01 44.01 42.17 42.17 0.0M
2023-03-31 43.55 44.01 43.55 44.01 0.0M
2023-03-30 42.72 43.13 42.72 43.13 0.0M
2023-03-29 42.01 42.53 42.01 42.21 0.0M
2023-03-28 41.95 42.04 41.83 41.83 0.0M
2023-03-27 41.84 41.91 41.75 41.75 0.0M
2023-03-24 42.39 42.45 41.63 41.82 0.0M
2023-03-23 41.19 42.37 41.19 42.37 0.0M
2023-03-22 42.26 42.26 41.21 41.21 0.0M
2023-03-21 40.51 42.70 40.51 42.70 0.0M
2023-03-20 40.26 40.26 39.96 39.96 0.0M
2023-03-17 40.14 41.00 40.06 40.06 0.0M
2023-03-16 39.05 39.68 38.61 39.68 0.0M
2023-03-15 40.03 40.05 38.49 38.54 0.0M
2023-03-14 39.48 39.92 39.42 39.92 0.0M
2023-03-13 39.41 39.91 39.13 39.49 0.0M
2023-03-10 40.05 40.05 40.05 40.05 0.0M
2023-03-09 40.20 40.20 39.25 39.36 0.0M
2023-03-08 39.87 40.27 39.87 40.27 0.0M
2023-03-07 40.60 41.08 40.28 40.28 0.0M
2023-03-06 40.53 40.59 40.41 40.41 0.0M
2023-03-03 40.22 40.65 40.22 40.58 0.0M
2023-03-02 40.02 40.33 39.90 40.20 0.0M
2023-03-01 39.81 40.52 39.81 40.52 0.0M
2023-02-28 40.11 40.11 39.56 39.56 0.0M
2023-02-27 39.94 40.46 39.94 40.46 0.0M
2023-02-24 40.56 40.99 40.22 40.22 0.0M
2023-02-23 40.47 41.32 40.47 40.77 0.0M
2023-02-22 40.13 40.38 40.13 40.38 0.0M
2023-02-21 40.47 40.80 40.04 40.04 0.0M
2023-02-20 40.87 40.87 40.31 40.31 0.0M
2023-02-17 40.57 40.83 40.44 40.83 0.0M
2023-02-16 40.73 41.10 40.73 41.00 0.0M
2023-02-15 40.44 40.96 40.44 40.65 0.0M
2023-02-14 40.21 41.08 40.21 41.08 0.0M
2023-02-13 40.09 40.30 39.86 40.03 0.0M
2023-02-10 39.75 39.91 39.61 39.91 0.0M
2023-02-09 40.50 40.76 40.10 40.10 0.0M
2023-02-08 41.42 41.70 41.38 41.38 0.0M
2023-02-07 40.62 40.69 40.31 40.34 0.0M
2023-02-06 41.10 41.10 40.35 40.35 0.0M
2023-02-03 41.11 41.20 40.95 40.95 0.0M
2023-02-02 39.34 41.49 39.34 41.32 0.0M
2023-02-01 38.59 39.32 38.58 39.16 0.0M
2023-01-31 38.46 38.58 38.43 38.58 0.0M
2023-01-30 39.28 39.28 38.28 38.52 0.0M
2023-01-27 38.82 39.22 38.53 39.11 0.0M
2023-01-26 38.22 38.98 38.22 38.98 0.0M
2023-01-25 38.23 38.26 37.98 37.98 0.0M
2023-01-24 37.47 38.13 37.47 38.13 0.0M
2023-01-23 36.53 36.89 36.53 36.64 0.0M
2023-01-20 36.23 36.35 35.93 36.35 0.0M
2023-01-19 37.19 37.23 36.43 36.43 0.0M
2023-01-18 37.10 38.11 37.10 38.11 0.0M
2023-01-17 37.27 37.46 36.85 37.46 0.0M
2023-01-16 37.55 37.70 36.99 36.99 0.0M
2023-01-13 35.56 37.51 35.56 37.51 0.0M
2023-01-12 35.12 35.25 34.93 34.99 0.0M
2023-01-11 35.00 35.33 34.54 35.33 0.0M
2023-01-10 35.52 35.52 35.00 35.00 0.0M
2023-01-09 34.81 36.05 34.81 36.05 0.0M
2023-01-06 34.50 34.70 33.81 34.70 0.0M
2023-01-05 34.05 34.43 34.02 34.43 0.0M
2023-01-04 33.10 34.25 33.10 34.00 0.0M
2023-01-03 32.92 33.40 32.90 33.23 0.0M
2023-01-02 33.45 33.45 32.56 32.74 0.0M