Italia markets close in 8 hours 6 minutes

Bechtle AG (BC8.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,300,00 (0,00%)
In data: 08:00AM 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 202444,3044,3044,3044,3044,30723
26 giu 202444,9244,9244,3044,3044,30723
25 giu 202444,9244,9244,9244,9244,92-
24 giu 202445,0445,0444,9244,9244,9225
21 giu 202445,3845,3845,0445,0445,0420
20 giu 202444,5444,5444,5444,5444,54-
19 giu 202444,5044,5044,5044,5044,50-
18 giu 202443,9043,9043,9043,9043,90-
17 giu 202444,4444,7043,9043,9043,90302
14 giu 202444,8444,9644,8444,9044,9034
13 giu 202446,2046,2046,2046,2046,20-
12 giu 202446,3046,3045,1045,1045,10120
12 giu 20240.7 Dividendo
11 giu 202447,1247,1246,3046,3045,6021
10 giu 202446,4846,4846,4846,4845,78-
07 giu 202446,3046,3046,3046,3045,60-
06 giu 202445,9446,7045,9446,7045,99250
05 giu 202445,3045,9645,3045,9645,2720
04 giu 202445,4045,4245,1445,1444,46470
03 giu 202445,2245,5045,2245,4044,71165
31 mag 202445,8445,8445,8445,8445,15-
30 mag 202445,6845,8445,4445,8445,15358
29 mag 202446,4646,4646,4646,4645,76-
28 mag 202447,5047,5047,5047,5046,78-
27 mag 202447,5647,5647,2647,5046,7860
24 mag 202446,6447,2646,6447,2646,5530
23 mag 202446,9846,9846,4646,4645,7660
22 mag 202446,2846,2846,2846,2845,58-
21 mag 202446,7646,7646,1246,1245,42138
20 mag 202446,1846,8246,1846,8246,11530
17 mag 202445,8045,8045,8045,8045,11-
16 mag 202445,9845,9845,8045,8045,1160
15 mag 202445,8645,9845,8645,9845,2840
14 mag 202445,3645,8645,3645,8645,1720
13 mag 202445,5645,5645,3645,3644,6750
10 mag 202444,4644,7044,4644,7044,0235
09 mag 202444,4444,4444,3044,3043,6347
08 mag 202445,8845,8845,8845,8845,19-
07 mag 202445,6845,6845,6845,6844,99-
06 mag 202445,2245,5445,2245,5444,85250
03 mag 202445,0045,0045,0045,0044,32-
02 mag 202445,3645,3645,0045,0044,3210
30 apr 202446,3646,3646,3646,3645,66-
29 apr 202446,5846,5846,5846,5845,8880
26 apr 202446,2446,2446,2446,2445,54-
25 apr 202447,0047,0047,0047,0046,29-
24 apr 202446,9047,3046,9047,0046,29155
23 apr 202446,2846,8046,2846,8046,09250
22 apr 202445,7446,2645,6446,2645,56435
19 apr 202445,2645,8244,7045,8245,132.531
18 apr 202446,8246,8246,5446,5445,8410
17 apr 202447,2647,2647,2647,2646,55-
16 apr 202447,7247,7247,7247,7247,00-
15 apr 202448,4648,4648,4648,4647,73-
12 apr 202448,6248,6248,6248,6247,88-
11 apr 202449,0649,0649,0649,0648,32-
10 apr 202449,6249,8849,6249,8849,1317
09 apr 202450,3050,3049,6049,6248,8795
08 apr 202449,2050,3049,2050,3049,5450
05 apr 202448,8048,8048,8048,8048,06-
04 apr 202447,9449,2247,4049,2248,48360
03 apr 202447,8447,8447,8447,8447,12-
02 apr 202448,8449,0047,8447,8447,12418
28 mar 202448,3548,3548,3548,3547,62-
27 mar 202447,5848,3847,5848,3847,652
26 mar 202447,1247,5547,1247,5146,7937
25 mar 202447,6247,6247,1247,1246,41140
22 mar 202447,4547,6047,4547,6046,8860
21 mar 202447,3047,3047,3047,3046,58-
20 mar 202449,0549,0547,2047,2046,4920
19 mar 202449,0549,0549,0549,0548,31-
18 mar 202449,5149,6848,9148,9148,17630
15 mar 202448,7448,7448,7448,7448,00-
14 mar 202448,7448,7448,7448,7448,00-
13 mar 202448,8248,8248,7448,7448,00240
12 mar 202448,4348,4348,4348,4347,70-
11 mar 202448,3348,3348,2748,2747,5454
08 mar 202448,7648,7648,7648,7648,02-
07 mar 202448,0848,0848,0848,0847,35-
06 mar 202448,0448,0448,0448,0447,31-
05 mar 202448,6248,6248,0648,0647,337
04 mar 202448,1648,6448,1648,6247,88309
01 mar 202447,6447,6447,6447,6446,92-
29 feb 202447,6147,6147,6147,6146,89-
28 feb 202447,6447,6447,6447,6446,92-
27 feb 202447,6847,6847,6447,6446,92200
26 feb 202448,9248,9247,8547,8547,13150
23 feb 202448,5349,0048,5348,9448,20125
22 feb 202447,0048,6247,0048,4147,68616
21 feb 202446,4046,4046,4046,4045,70-
20 feb 202446,4046,4046,4046,4045,70-
19 feb 202448,1048,1046,5546,5545,85100
16 feb 202449,2649,2649,2649,2648,52-
15 feb 202449,5449,5449,5449,5448,79-
14 feb 202448,9248,9248,9248,9248,18-
13 feb 202449,6249,6248,9248,9248,1872
12 feb 202449,8949,8949,8949,8949,14-
09 feb 202449,6849,6849,6849,6848,93-
08 feb 202449,6249,6249,6249,6248,87-
07 feb 202449,9649,9649,9649,9649,20-
*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...