Bechtle AG (515870)

BC8G
🏛️ Deutschland →
39.16
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 38.16 38.16 38.16 38.16 0.6K
09:05 38.18 38.18 38.18 38.18 0.2K
09:10 38.08 38.08 37.88 37.88 0.7K
09:15 37.86 37.86 37.86 37.86 0.2K
09:20 37.76 37.76 37.76 37.76 0.2K
09:25 37.72 37.72 37.70 37.70 0.3K
09:30 37.74 37.78 37.74 37.78 0.2K
09:35 37.88 37.90 37.88 37.90 0.1K
09:40 37.86 37.86 37.86 37.86 0.1K
09:45 37.88 37.88 37.72 37.72 0.9K
09:50 37.76 37.90 37.76 37.90 1.2K
09:55 37.82 37.82 37.76 37.76 0.4K
10:00 37.84 37.84 37.84 37.84 0.3K
10:05 37.86 37.92 37.86 37.92 1.8K
10:10 37.86 37.90 37.86 37.86 0.9K
10:15 37.84 37.84 37.82 37.82 0.8K
10:25 37.68 37.68 37.68 37.68 0.3K
10:35 37.78 37.78 37.78 37.78 0.7K
10:40 37.68 37.74 37.68 37.74 0.1K
10:45 37.72 37.76 37.72 37.76 0.4K
10:55 37.72 37.72 37.72 37.72 0.2K
11:00 37.72 37.72 37.72 37.72 0.0K
11:05 37.72 37.72 37.72 37.72 0.5K
11:15 37.74 37.74 37.68 37.68 0.1K
11:20 37.62 37.62 37.50 37.52 1.3K
11:30 37.48 37.48 37.40 37.48 1.8K
11:40 37.44 37.44 37.40 37.40 0.0K
11:45 37.40 37.44 37.40 37.44 0.1K
11:50 37.40 37.40 37.40 37.40 0.0K
12:05 37.46 37.60 37.46 37.60 1.2K
12:10 37.64 37.64 37.64 37.64 0.0K
12:15 37.66 37.68 37.66 37.68 0.2K
12:20 37.66 37.66 37.66 37.66 1.3K
12:25 37.76 37.76 37.76 37.76 0.4K
12:30 37.82 37.82 37.82 37.82 0.1K
12:35 37.86 37.86 37.84 37.84 0.3K
12:55 37.84 37.84 37.84 37.84 0.0K
13:00 37.88 37.88 37.78 37.78 0.2K
13:05 37.86 37.86 37.86 37.86 0.0K
13:15 37.88 37.90 37.86 37.86 1.0K
13:25 37.88 37.88 37.88 37.88 0.3K
13:30 37.88 37.90 37.88 37.90 0.5K
13:35 37.94 37.98 37.92 37.92 0.3K
13:40 37.94 37.94 37.94 37.94 0.0K
13:45 37.92 37.92 37.92 37.92 0.3K
13:50 37.92 37.92 37.90 37.90 0.2K
14:30 37.92 37.92 37.90 37.90 0.2K
14:45 37.82 37.82 37.82 37.82 0.3K
15:00 37.82 37.82 37.82 37.82 0.0K
15:05 37.82 37.82 37.76 37.82 0.7K
15:10 37.80 37.80 37.80 37.80 0.2K
15:15 37.76 37.76 37.76 37.76 0.0K
15:20 37.72 37.72 37.72 37.72 0.1K
15:25 37.70 37.70 37.66 37.66 1.6K
15:30 37.64 37.70 37.64 37.68 1.4K
15:35 37.74 37.74 37.68 37.68 1.3K
15:40 37.64 37.64 37.60 37.60 0.3K
15:45 37.60 37.62 37.60 37.60 2.2K
15:50 37.62 37.70 37.62 37.70 0.3K
15:55 37.66 37.66 37.66 37.66 0.2K
16:00 37.66 37.66 37.64 37.64 0.4K
16:05 37.62 37.62 37.52 37.52 0.2K
16:10 37.48 37.50 37.44 37.50 2.6K
16:15 37.60 37.60 37.54 37.54 0.9K
16:20 37.56 37.56 37.56 37.56 0.0K
16:25 37.52 37.58 37.52 37.58 1.0K
16:30 37.60 37.60 37.56 37.56 0.5K
16:35 37.60 37.66 37.60 37.62 0.5K
16:40 37.60 37.60 37.58 37.58 0.2K
16:45 37.62 37.62 37.60 37.62 0.1K
16:50 37.66 37.72 37.66 37.68 0.8K
16:55 37.66 37.66 37.62 37.66 1.8K
17:00 37.68 37.68 37.66 37.66 0.1K
17:10 37.70 37.72 37.68 37.68 1.0K
17:15 37.68 37.70 37.64 37.70 1.0K
17:20 37.72 37.72 37.64 37.64 1.1K
17:25 37.64 37.66 37.58 37.60 1.9K
17:35 37.62 37.62 37.62 37.62 56.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 39.66 39.66 38.94 39.16 0.1M
2025-09-26 39.72 39.82 39.04 39.26 0.1M
2025-09-25 40.02 40.26 39.28 39.72 0.2M
2025-09-24 40.22 40.64 39.46 40.24 0.3M
2025-09-23 37.86 38.86 37.86 38.78 0.2M
2025-09-22 38.16 38.20 37.40 37.62 0.1M
2025-09-19 38.70 38.70 38.28 38.44 0.3M
2025-09-18 37.80 38.96 37.68 38.52 0.2M
2025-09-17 37.24 37.58 37.08 37.50 0.1M
2025-09-16 37.02 37.44 36.84 37.00 0.1M
2025-09-15 37.14 37.56 36.62 36.84 0.1M
2025-09-12 36.58 37.04 36.22 36.86 0.1M
2025-09-11 36.48 36.78 36.36 36.36 0.1M
2025-09-10 37.20 37.46 36.56 36.60 0.1M
2025-09-09 38.06 38.18 36.90 36.92 0.2M
2025-09-08 37.68 38.44 37.48 38.14 0.1M
2025-09-05 37.80 38.04 37.24 37.38 0.1M
2025-09-04 36.88 37.64 36.74 37.42 0.2M
2025-09-03 37.36 37.84 36.96 36.98 0.2M
2025-09-02 39.30 39.34 37.30 37.30 0.3M
2025-09-01 38.76 39.46 38.62 39.46 0.1M
2025-08-29 39.24 39.56 38.82 38.82 0.1M
2025-08-28 39.66 39.92 39.40 39.40 0.2M
2025-08-27 39.86 40.02 38.90 39.50 0.1M
2025-08-26 41.24 41.24 40.02 40.02 0.3M
2025-08-25 41.36 41.48 41.02 41.32 0.1M
2025-08-22 40.92 41.38 40.84 41.38 0.1M
2025-08-21 40.36 41.12 40.26 41.02 0.2M
2025-08-20 40.00 40.60 39.84 40.32 0.2M
2025-08-19 40.08 40.28 39.84 40.20 0.2M
2025-08-18 40.00 40.20 39.78 40.08 0.2M
2025-08-15 39.98 40.06 39.58 40.00 0.1M
2025-08-14 39.58 40.28 39.06 40.12 0.2M
2025-08-13 38.70 39.48 38.60 39.48 0.2M
2025-08-12 40.46 40.50 38.58 38.58 0.4M
2025-08-11 40.58 41.02 40.18 40.56 0.4M
2025-08-08 39.20 42.10 39.04 40.94 0.9M
2025-08-07 35.10 37.00 35.10 36.88 0.2M
2025-08-06 35.12 35.32 34.64 35.08 0.1M
2025-08-05 35.00 35.50 34.88 34.98 0.1M
2025-08-04 35.00 35.44 34.70 34.80 0.2M
2025-08-01 37.50 37.50 34.56 34.56 0.4M
2025-07-31 38.54 38.90 38.20 38.22 0.1M
2025-07-30 38.90 39.12 38.36 38.36 0.1M
2025-07-29 39.00 39.44 38.90 38.90 0.1M
2025-07-28 39.70 39.70 38.72 38.72 0.1M
2025-07-25 39.58 39.58 38.92 39.00 0.1M
2025-07-24 39.12 39.90 38.64 39.90 0.2M
2025-07-23 38.90 39.30 38.74 39.02 0.1M
2025-07-22 39.40 39.48 38.12 38.52 0.1M
2025-07-21 39.66 40.38 39.56 39.68 0.1M
2025-07-18 39.46 40.04 39.12 39.50 0.2M
2025-07-17 38.04 39.18 38.04 39.18 0.2M
2025-07-16 38.00 38.44 37.66 37.86 0.1M
2025-07-15 38.36 39.04 38.24 38.24 0.2M
2025-07-14 38.50 38.68 37.94 38.28 0.2M
2025-07-11 39.86 39.86 38.94 39.04 0.2M
2025-07-10 40.20 40.60 39.52 39.60 0.2M
2025-07-09 39.34 40.60 39.08 40.10 0.2M
2025-07-08 37.50 39.18 37.14 39.08 0.1M
2025-07-07 37.76 37.82 36.98 37.56 0.2M
2025-07-04 37.90 38.12 37.70 37.72 0.1M
2025-07-03 38.50 38.72 38.04 38.12 0.2M
2025-07-02 39.32 39.48 38.10 38.54 0.2M
2025-07-01 39.64 39.72 38.92 39.18 0.1M
2025-06-30 39.26 39.96 39.12 39.78 0.2M
2025-06-27 38.98 39.38 38.74 39.16 0.2M
2025-06-26 38.38 38.82 38.22 38.72 0.2M
2025-06-25 37.92 38.38 37.68 38.20 0.3M
2025-06-24 36.76 37.74 36.56 37.70 0.3M
2025-06-23 35.82 36.08 35.40 35.94 0.1M
2025-06-20 36.32 36.80 36.08 36.08 0.4M
2025-06-19 36.48 36.88 36.22 36.22 0.1M
2025-06-18 37.02 37.22 36.30 36.92 0.4M
2025-06-17 37.88 38.10 37.12 37.12 0.2M
2025-06-16 38.16 38.26 37.76 38.06 0.1M
2025-06-13 38.26 38.62 37.94 38.00 0.1M
2025-06-12 39.38 39.54 38.78 39.00 0.1M
2025-06-11 39.56 39.68 39.16 39.42 0.1M
2025-06-10 39.54 39.78 39.14 39.52 0.1M
2025-06-09 40.12 40.12 39.52 39.82 0.1M
2025-06-06 39.86 40.16 39.66 39.82 0.1M
2025-06-05 39.82 40.68 39.38 39.82 0.2M
2025-06-04 38.72 40.02 38.66 39.82 0.3M
2025-06-03 39.04 39.24 38.20 38.58 0.2M
2025-06-02 38.10 38.72 37.72 38.72 0.2M
2025-05-30 38.94 39.54 38.38 38.38 0.3M
2025-05-29 39.44 39.60 38.90 39.02 0.1M
2025-05-28 38.56 39.28 38.54 38.94 0.2M
2025-05-27 39.92 40.12 39.30 39.42 0.3M
2025-05-26 39.28 39.98 38.94 39.98 0.2M
2025-05-23 38.36 38.86 37.42 38.56 0.2M
2025-05-22 38.66 38.96 37.54 38.30 0.2M
2025-05-21 38.90 39.06 38.36 39.00 0.2M
2025-05-20 39.30 39.88 39.02 39.20 0.3M
2025-05-19 38.48 39.10 38.48 38.88 0.2M
2025-05-16 39.08 39.40 38.44 38.68 0.3M
2025-05-15 38.74 39.34 38.72 38.98 0.2M
2025-05-14 40.16 40.16 38.56 39.04 0.3M
2025-05-13 38.28 38.62 37.96 38.52 0.2M
2025-05-12 39.44 39.84 37.78 38.04 0.3M
2025-05-09 39.04 39.78 38.58 38.76 0.2M
2025-05-08 38.80 39.14 38.64 39.02 0.2M
2025-05-07 38.78 38.86 38.40 38.44 0.1M
2025-05-06 38.88 39.08 38.00 38.88 0.3M
2025-05-05 38.90 39.10 38.58 38.72 0.2M
2025-05-02 37.88 38.82 37.86 38.68 0.3M
2025-04-30 37.24 37.68 36.86 37.40 0.2M
2025-04-29 37.00 37.50 36.66 37.06 0.2M
2025-04-28 37.14 37.68 36.38 36.84 0.3M
2025-04-25 34.90 37.40 34.76 37.02 0.4M
2025-04-24 36.00 36.52 35.70 36.48 0.2M
2025-04-23 35.98 36.62 35.60 36.20 0.3M
2025-04-22 34.64 35.22 34.12 35.14 0.2M
2025-04-17 35.00 35.24 34.46 34.62 0.2M
2025-04-16 35.02 35.24 34.60 34.92 0.2M
2025-04-15 34.82 35.58 34.72 35.50 0.2M
2025-04-14 35.06 35.22 34.50 34.92 0.2M
2025-04-11 34.02 34.42 33.24 34.12 0.3M
2025-04-10 35.42 35.52 33.40 33.42 0.4M
2025-04-09 32.52 33.08 31.62 32.16 0.3M
2025-04-08 32.82 33.74 32.30 33.54 0.3M
2025-04-07 30.86 33.80 30.84 32.24 0.7M
2025-04-04 34.58 34.86 32.22 33.74 0.7M
2025-04-03 34.00 35.24 33.82 34.86 0.3M
2025-04-02 34.28 35.00 34.12 34.82 0.3M
2025-04-01 34.70 35.00 34.06 34.30 0.2M
2025-03-31 35.00 35.58 33.68 34.20 0.4M
2025-03-28 36.38 36.98 35.36 35.40 0.3M
2025-03-27 36.54 37.04 36.26 36.80 0.3M
2025-03-26 37.96 38.06 37.00 37.00 0.3M
2025-03-25 37.64 38.14 37.26 37.82 0.3M
2025-03-24 38.20 38.40 37.48 37.66 0.3M
2025-03-21 38.56 38.82 37.14 37.68 0.7M
2025-03-20 40.70 40.80 39.00 39.06 0.4M
2025-03-19 40.02 41.46 40.00 40.82 0.4M
2025-03-18 39.80 40.74 39.42 40.34 0.4M
2025-03-17 39.58 40.78 39.36 40.08 0.5M
2025-03-14 37.60 41.68 36.24 39.50 1.3M
2025-03-13 37.74 38.40 37.60 37.66 0.4M
2025-03-12 38.30 38.50 37.62 38.08 0.3M
2025-03-11 38.46 39.78 37.90 37.90 0.4M
2025-03-10 39.92 40.36 37.92 38.48 0.5M
2025-03-07 40.04 40.18 39.18 39.40 0.6M
2025-03-06 40.00 41.18 39.44 40.64 1.1M
2025-03-05 34.20 39.20 34.14 39.06 1.2M
2025-03-04 34.34 34.50 32.74 32.74 0.3M
2025-03-03 33.24 34.88 33.24 34.58 0.4M
2025-02-28 32.48 33.08 32.22 32.88 5.1M
2025-02-27 34.20 34.70 33.22 33.50 0.5M
2025-02-26 34.58 35.26 34.36 34.84 0.4M
2025-02-25 33.60 34.56 33.50 34.50 0.3M
2025-02-24 34.68 34.68 33.44 33.88 0.4M
2025-02-21 33.54 34.14 33.36 33.36 0.3M
2025-02-20 33.40 33.78 33.22 33.40 0.2M
2025-02-19 34.22 34.26 33.28 33.40 0.2M
2025-02-18 34.52 34.76 33.88 34.12 0.3M
2025-02-17 33.14 34.50 32.90 34.46 0.3M
2025-02-14 32.66 33.10 32.48 33.00 0.2M
2025-02-13 32.60 33.34 32.58 32.86 0.3M
2025-02-12 32.28 32.50 32.02 32.44 0.2M
2025-02-11 32.02 32.34 31.92 32.32 0.1M
2025-02-10 31.58 32.20 31.58 32.12 0.2M
2025-02-07 32.54 32.58 31.30 31.46 0.3M
2025-02-06 32.28 32.80 31.66 32.60 0.3M
2025-02-05 33.00 33.56 32.18 32.30 0.5M
2025-02-04 31.50 31.68 31.32 31.58 0.1M
2025-02-03 31.08 31.64 30.90 31.62 0.2M
2025-01-31 31.82 32.52 31.64 32.50 0.2M
2025-01-30 31.36 32.04 31.12 31.82 0.2M
2025-01-29 31.56 31.60 30.96 31.46 0.2M
2025-01-28 30.74 31.50 30.58 31.50 0.3M
2025-01-27 31.00 31.00 30.22 30.70 0.2M
2025-01-24 30.52 31.66 30.46 31.32 0.2M
2025-01-23 30.64 30.64 30.16 30.36 0.2M
2025-01-22 30.96 31.10 30.48 30.66 0.3M
2025-01-21 30.92 31.14 30.82 30.96 0.1M
2025-01-20 31.28 31.60 30.98 31.14 0.1M
2025-01-17 30.72 31.36 30.50 31.26 0.2M
2025-01-16 30.90 31.22 30.38 30.74 0.2M
2025-01-15 29.74 30.90 29.66 30.66 0.2M
2025-01-14 30.92 30.98 29.60 29.60 0.3M
2025-01-13 30.06 30.66 29.66 30.66 0.2M
2025-01-10 29.50 30.26 28.74 30.14 0.3M
2025-01-09 29.90 30.20 29.60 29.60 0.2M
2025-01-08 30.78 30.90 29.92 30.08 0.2M
2025-01-07 30.90 31.00 30.52 30.94 0.2M
2025-01-06 30.76 31.50 30.60 30.88 0.2M
2025-01-03 31.24 31.34 30.50 30.62 0.2M
2025-01-02 31.18 31.54 30.98 31.34 0.1M