Italia markets close in 2 hours 8 minutes

Bechtle AG (BC8.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,50-0,42 (-0,90%)
In data: 03:03PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202446,8646,9646,3646,5046,5021.700
22 mag 202446,2646,9845,9846,9246,92131.360
21 mag 202446,5446,5645,8046,3246,32118.914
20 mag 202446,1646,8646,1446,7446,7492.303
17 mag 202445,6246,2445,2446,0846,08101.911
16 mag 202445,9846,3245,7645,7845,78125.884
15 mag 202445,9046,6845,8645,8645,86225.964
14 mag 202445,4045,8045,0645,7245,72122.933
13 mag 202445,7245,8245,1045,3445,34131.734
10 mag 202444,5245,6444,5045,6445,64259.620
09 mag 202444,1844,7243,9444,5644,56109.386
08 mag 202443,9644,7441,6044,3444,34464.821
07 mag 202445,9646,2244,8445,9845,98160.159
06 mag 202445,6046,0845,3045,7845,7872.376
03 mag 202445,0445,9444,9845,3645,3688.680
02 mag 202445,1645,2844,5444,8244,82156.538
30 apr 202446,2446,2445,0645,3045,30226.980
29 apr 202446,5846,6245,8446,2646,26222.305
26 apr 202445,9246,6845,9246,3846,38113.948
25 apr 202446,9047,0245,7645,9245,92150.569
24 apr 202447,0247,5846,8247,1047,10137.040
23 apr 202446,3046,9846,0846,9046,90121.432
22 apr 202445,7646,5445,5646,1446,14152.558
19 apr 202445,0645,9044,5645,5245,52224.354
18 apr 202446,7246,7845,7445,8245,82271.868
17 apr 202447,0647,3446,7446,8446,84123.464
16 apr 202447,7847,7846,6847,1647,16164.867
15 apr 202448,0048,9247,8248,1048,1087.416
12 apr 202448,8649,7448,0848,1448,14134.305
11 apr 202448,9649,2047,9048,4248,42109.614
10 apr 202449,7450,1048,2048,9648,96129.506
09 apr 202450,3550,5549,5049,5049,50123.564
08 apr 202449,1650,4549,0850,2550,25122.259
05 apr 202448,5049,6648,5049,1249,12261.728
04 apr 202448,0249,3447,7649,1249,12229.444
03 apr 202447,9248,2647,3448,1048,1079.972
02 apr 202448,9849,3047,8047,8047,80174.966
28 mar 202448,3449,0448,1648,9848,98147.634
27 mar 202447,6448,6247,6448,2848,28110.572
26 mar 202447,1147,7446,9047,6347,6394.339
25 mar 202447,8047,9146,9147,1747,1793.159
22 mar 202447,4648,2747,3647,5047,50128.248
21 mar 202447,6048,0347,2047,6047,60177.818
20 mar 202449,0149,0147,2647,2647,26169.445
19 mar 202449,2149,2147,7649,0049,00227.910
18 mar 202449,5549,8948,1449,1549,15192.717
15 mar 202448,8352,4248,4049,3749,37639.098
14 mar 202448,8748,8748,1148,7748,77107.740
13 mar 202449,1049,2648,6148,7448,74106.306
12 mar 202448,4848,8947,7248,8948,89104.763
11 mar 202447,9848,3147,6448,3148,3189.293
08 mar 202448,8048,9448,2748,2748,2762.221
07 mar 202448,1748,9748,0448,8548,8574.338
06 mar 202447,9848,3947,3848,2848,28122.558
05 mar 202448,7648,7647,7147,9847,9892.462
04 mar 202448,4049,0848,3448,7748,77102.972
01 mar 202448,0148,2747,2548,2748,2778.666
29 feb 202447,5547,9047,4247,6647,66256.090
28 feb 202447,6047,7147,0847,4347,43103.965
27 feb 202447,8248,4347,6347,7247,7277.969
26 feb 202448,8049,0047,7547,7547,75184.388
23 feb 202448,8649,1248,3948,8548,85135.305
22 feb 202448,5049,1148,0148,6848,68226.688
21 feb 202446,1346,6945,8846,2646,26151.795
20 feb 202446,2046,3845,8346,2446,24157.122
19 feb 202448,0048,4046,2046,5146,51266.833
16 feb 202449,3649,7048,9549,2349,2390.543
15 feb 202450,0850,0848,8649,0549,0578.420
14 feb 202448,9249,7848,7549,6349,6394.986
13 feb 202449,7249,8448,0048,8648,8699.897
12 feb 202450,0250,4849,6049,8049,8084.002
09 feb 202449,9049,9249,5449,8249,8279.526
08 feb 202449,5649,9449,0949,8049,80100.027
07 feb 202449,5849,8449,1149,3249,32148.075
06 feb 202448,3050,0248,1049,7749,77124.416
05 feb 202448,1048,6547,9748,1548,15123.644
02 feb 202449,2549,5748,2648,3748,37142.002
01 feb 202448,4249,1648,0848,9648,9674.833
31 gen 202448,0048,8347,7948,3448,34200.547
30 gen 202450,3050,4248,9949,1549,15126.322
29 gen 202449,5550,0449,1749,7449,74119.843
26 gen 202448,5050,5848,4749,9549,95288.802
25 gen 202448,6548,8548,3048,6148,61134.748
24 gen 202448,2448,6448,0248,6448,64134.076
23 gen 202447,9148,0547,1347,9347,9395.684
22 gen 202447,1448,0646,9447,7247,72148.341
19 gen 202446,8247,0846,3146,8946,89129.097
18 gen 202445,2946,6645,2746,6146,61129.743
17 gen 202444,8845,1544,3445,0345,0372.958
16 gen 202445,0045,1944,6345,0545,0563.471
15 gen 202445,2745,9845,0745,1145,11111.856
12 gen 202444,3545,5044,3545,3345,33169.005
11 gen 202444,2944,2943,5343,5643,56109.854
10 gen 202443,6143,8243,3043,7743,7790.871
09 gen 202444,0044,0543,1043,4543,45214.057
08 gen 202443,3043,9542,6143,9043,9090.106
05 gen 202443,5843,6242,6943,3143,31195.475
04 gen 202443,8544,2643,2543,9243,92124.572
03 gen 202444,8345,2943,7243,8743,87117.110
02 gen 202445,6645,6944,7544,8644,86110.636
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...