Italia markets close in 7 hours 21 minutes

Bechtle AG (BC8.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,26-0,58 (-1,29%)
In data: 08:16AM CEST. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202444,2644,2644,2644,2644,26480
26 giu 202444,8444,8444,8444,8444,84-
25 giu 202444,6244,6244,6244,6244,62-
24 giu 202445,1645,1645,1645,1645,16-
21 giu 202445,3445,3445,3445,3445,34-
20 giu 202444,6244,6244,6244,6244,62-
19 giu 202444,5244,5244,5244,5244,52-
18 giu 202443,9243,9243,9243,9243,92-
17 giu 202444,5244,5244,5244,5244,52-
14 giu 202444,7444,7444,7444,7444,74-
13 giu 202446,1446,1446,1446,1446,14-
12 giu 202445,8445,8445,1245,1245,12480
12 giu 20240.7 Dividendo
11 giu 202447,2447,2447,2447,2446,54-
10 giu 202446,3446,8446,3446,8446,152
07 giu 202445,9445,9445,9445,9445,26-
06 giu 202445,7845,7845,7845,7845,10-
05 giu 202445,4045,4045,4045,4044,73-
04 giu 202445,3245,3245,3245,3244,65-
03 giu 202445,0845,0845,0845,0844,41-
31 mag 202445,6445,6445,6445,6444,96-
30 mag 202445,3445,3445,3445,3444,67-
29 mag 202446,3646,3646,3646,3645,67-
28 mag 202447,4447,4447,4447,4446,74-
27 mag 202447,3447,3447,3447,3446,64-
24 mag 202446,5646,5646,5646,5645,87-
23 mag 202446,8846,8846,8846,8846,19-
22 mag 202446,2246,2246,2246,2245,54-
21 mag 202446,6446,6446,6446,6445,95-
20 mag 202446,2646,2646,2646,2645,57-
17 mag 202445,8445,8445,8445,8445,16-
16 mag 202445,9245,9245,9245,9245,24-
15 mag 202445,6445,9645,6445,9645,28100
14 mag 202445,3045,3045,3045,3044,63-
13 mag 202446,0846,0846,0846,0845,408
10 mag 202444,5644,5644,5644,5643,90-
09 mag 202444,2244,2244,2244,2243,56-
08 mag 202446,0246,0246,0246,0245,34-
07 mag 202445,9045,9045,9045,9045,22-
06 mag 202445,4645,4645,4645,4644,79-
03 mag 202444,9244,9244,9244,9244,25-
02 mag 202445,2445,2445,2445,2444,57-
30 apr 202446,0246,0246,0246,0245,34-
29 apr 202446,5246,5246,5246,5245,83-
26 apr 202446,2846,2846,2846,2845,59-
25 apr 202447,0247,0247,0247,0246,32-
24 apr 202446,8846,8846,8846,8846,19-
23 apr 202446,3446,3446,3446,3445,65-
22 apr 202445,5245,5245,5245,5244,85-
19 apr 202445,0845,0845,0845,0844,41-
18 apr 202446,5246,5246,5246,5245,83-
17 apr 202447,0247,0247,0247,0246,32-
16 apr 202447,4047,4047,4047,4046,7020
15 apr 202448,2248,2248,2248,2247,51-
12 apr 202448,7048,7048,7048,7047,98-
11 apr 202448,8648,8648,8648,8648,14-
10 apr 202449,5849,5849,5849,5848,85-
09 apr 202450,0550,0550,0550,0549,31-
08 apr 202449,2649,2649,2649,2648,53-
05 apr 202448,5248,5248,5248,5247,80-
04 apr 202447,9447,9447,9447,9447,23-
03 apr 202447,8447,8447,8447,8447,13-
02 apr 202448,7648,7648,7648,7648,04-
28 mar 202448,1848,1848,1848,1847,47-
27 mar 202447,6747,6747,6747,6746,96-
26 mar 202447,0747,0747,0747,0746,37-
25 mar 202447,7147,7147,7147,7147,0020
22 mar 202447,3748,1247,3748,1247,41225
21 mar 202447,3847,3847,3847,3846,68-
20 mar 202448,9148,9148,9148,9148,19-
19 mar 202449,2049,2049,2049,2048,47-
18 mar 202449,5649,5649,5649,5648,83-
15 mar 202448,9049,5748,5849,5748,8458
14 mar 202448,6048,6048,6048,6047,88-
13 mar 202448,7748,7748,7748,7748,05-
12 mar 202448,4948,4948,4948,4947,77-
11 mar 202448,2148,2148,2148,2147,50-
08 mar 202448,8248,8248,8248,8248,10-
07 mar 202448,0748,0748,0748,0747,36-
06 mar 202447,8747,8747,8747,8747,16-
05 mar 202448,2748,2748,2748,2747,55-
04 mar 202448,1748,1748,1748,1747,46-
01 mar 202447,7147,7147,7147,7147,00-
29 feb 202447,5647,5647,5647,5646,86-
28 feb 202447,4847,4847,4847,4846,78-
27 feb 202447,5947,5947,5947,5946,88-
26 feb 202448,5848,5848,5848,5847,86-
23 feb 202448,4548,4548,4548,4547,73-
22 feb 202447,0047,0047,0047,0046,30-
21 feb 202446,0546,0546,0546,0545,37-
20 feb 202446,0946,0946,0946,0945,41-
19 feb 202448,2248,2248,2248,2247,51-
16 feb 202449,1849,1849,1849,1848,45-
15 feb 202449,8249,8249,8249,8249,08-
14 feb 202448,6248,6248,6248,6247,90-
13 feb 202449,4749,4749,4749,4748,74-
12 feb 202450,1650,1650,1650,1649,42-
09 feb 202449,6549,6549,6549,6548,91-
08 feb 202449,4749,4749,4749,4748,74-
07 feb 202449,7149,7149,7149,7148,97-
*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...