Italia markets close in 7 hours 11 minutes

Bechtle AG (BC8.HM)

Hamburg - Hamburg 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 202444,2644,2644,2644,2644,263
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 202444,5244,5244,3044,3044,303
18 giu 202443,9243,9243,9243,9243,92-
17 giu 202444,5244,5244,1844,1844,18550
14 giu 202444,7444,7444,4644,4644,4692
13 giu 202446,1446,1446,1446,1446,14-
12 giu 202445,8245,8245,0645,0645,06120
12 giu 20240.7 Dividendo
11 giu 202447,2447,2447,2447,2446,54-
10 giu 202446,3446,3446,3446,3445,65-
07 giu 202445,9445,9445,9445,9445,26-
06 giu 202445,7846,6245,7846,6245,939
05 giu 202445,3845,3845,3845,3844,71-
04 giu 202445,3245,3245,3245,3244,65-
03 giu 202445,0845,0845,0845,0844,41-
31 mag 202445,6445,6445,0045,0044,335
30 mag 202445,3445,3445,3445,3444,67-
29 mag 202446,3646,3646,2646,2645,57220
28 mag 202447,4447,4847,4447,4846,78222
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 202446,2246,2246,0046,0045,3215
21 mag 202446,6446,6446,2046,2045,5230
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 202445,6446,1045,6446,1045,42650
14 mag 202445,3045,7045,3045,7045,02450
13 mag 202446,0846,0845,4245,4244,75584
10 mag 202444,5644,5644,5644,5643,90-
09 mag 202444,2244,2244,2244,2243,56-
08 mag 202446,0246,0643,8843,8843,23125
07 mag 202445,9045,9045,6845,6845,00297
06 mag 202445,4645,4645,4445,4444,77750
03 mag 202444,9245,4244,9245,4244,751.125
02 mag 202445,2445,2445,2445,2444,57-
30 apr 202446,0246,0246,0246,0245,34-
29 apr 202446,5246,5246,3846,3845,6985
26 apr 202446,2846,2846,2846,2845,59-
25 apr 202447,0247,0247,0247,0246,32-
24 apr 202446,8846,9446,8846,9446,24200
23 apr 202446,3446,9046,3446,8846,19340
22 apr 202445,6845,6845,6845,6845,0080
19 apr 202445,0845,0845,0845,0844,41-
18 apr 202446,5246,5246,5246,5245,83-
17 apr 202447,0247,0246,9446,9446,24205
16 apr 202447,4847,4847,0047,0046,3050
15 apr 202448,2248,5848,2248,5847,86310
12 apr 202448,7049,2448,7049,2448,511.360
11 apr 202448,8648,8648,4848,4847,76100
10 apr 202449,5849,5849,3249,3248,5950
09 apr 202450,0550,4550,0550,4549,70300
08 apr 202449,2649,2649,2649,2648,53-
05 apr 202448,5249,1448,5249,1448,41120
04 apr 202447,9447,9447,9447,9447,23-
03 apr 202447,8447,8447,7047,7046,9960
02 apr 202448,7648,7648,7648,7648,04-
28 mar 202448,1949,0048,1948,8048,0890
27 mar 202447,6748,1747,6748,1747,4620
26 mar 202447,0747,6747,0747,6746,96400
25 mar 202447,7147,7147,2747,2746,57212
22 mar 202447,3747,7947,3747,4446,74630
21 mar 202447,3847,3847,3847,3846,68-
20 mar 202448,9148,9147,4847,4846,7825
19 mar 202449,2049,2048,4148,4147,69100
18 mar 202449,5649,5648,7049,0648,331.020
15 mar 202448,9151,6048,6151,6050,841.568
14 mar 202448,6048,7948,2548,2547,5488
13 mar 202448,7748,7748,7748,7748,05-
12 mar 202448,4948,4948,4948,4947,77-
11 mar 202448,2148,2148,1348,1347,42280
08 mar 202448,8248,8248,7048,7748,05480
07 mar 202448,0748,8948,0748,8948,1715
06 mar 202447,8747,8747,8747,8747,16-
05 mar 202448,2748,4748,2748,4747,7520
04 mar 202448,4248,4248,4248,4247,706
01 mar 202447,7147,7147,7147,7147,00360
29 feb 202447,5647,5647,5647,5646,86-
28 feb 202447,4747,4747,2347,2346,5330
27 feb 202447,5947,5947,5947,5946,88-
26 feb 202448,7948,7948,7948,7948,0710
23 feb 202448,4548,7748,4548,7748,05325
22 feb 202447,0048,8747,0048,7047,98340
21 feb 202446,0546,0546,0546,0545,37-
20 feb 202446,0946,0946,0946,0945,41-
19 feb 202448,2248,2246,7546,7546,0680
16 feb 202449,1849,4649,1849,4648,73205
15 feb 202449,8249,8249,8249,8249,08-
14 feb 202448,6349,5748,6349,5748,8410
13 feb 202449,4749,4749,4749,4748,74-
12 feb 202450,1650,4050,1650,4049,65130
09 feb 202449,6549,8349,6549,8349,09400
08 feb 202449,4749,6249,4749,6248,88120
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...