Bechtle AG

BC8G
🏛️ germany →
39.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 40.02 40.18 40.02 40.18 14.4K
08:05 40.18 40.18 40.00 40.00 1.9K
08:10 39.98 39.98 39.78 39.96 1.4K
08:15 39.94 39.94 39.88 39.90 1.0K
08:20 39.90 39.90 39.90 39.90 0.3K
08:25 39.76 39.76 39.76 39.76 0.1K
08:35 39.98 39.98 39.98 39.98 0.0K
08:45 39.88 39.88 39.88 39.88 0.2K
08:50 39.88 39.88 39.88 39.88 0.2K
08:55 39.88 39.88 39.60 39.60 0.2K
09:00 40.02 40.20 39.66 39.66 0.6K
09:05 40.04 40.04 39.86 40.00 1.9K
09:10 39.84 39.84 39.68 39.68 1.1K
09:15 39.38 39.38 39.38 39.38 0.1K
09:20 39.68 39.68 39.52 39.60 0.4K
09:25 39.58 39.58 39.50 39.50 0.0K
09:30 39.72 39.80 39.70 39.80 2.8K
09:35 39.98 40.04 39.98 40.04 0.5K
09:40 40.04 40.04 40.04 40.04 0.4K
09:45 40.06 40.06 39.82 39.82 0.6K
09:50 39.92 39.92 39.92 39.92 0.1K
09:55 40.08 40.08 40.08 40.08 0.2K
10:00 40.04 40.16 40.04 40.16 2.0K
10:05 40.14 40.18 40.14 40.16 0.2K
10:10 40.18 40.30 40.18 40.26 0.9K
10:15 40.34 40.38 40.34 40.38 0.3K
10:20 40.38 40.38 40.34 40.34 0.2K
10:25 40.40 40.40 40.40 40.40 0.7K
10:35 40.32 40.32 40.30 40.32 0.2K
10:40 40.30 40.30 40.14 40.14 0.2K
10:45 40.04 40.04 40.04 40.04 0.0K
10:50 39.84 39.92 39.78 39.92 2.6K
10:55 39.84 39.84 39.84 39.84 0.0K
11:00 39.90 39.90 39.90 39.90 0.1K
11:05 39.94 40.02 39.94 40.02 0.4K
11:10 40.00 40.00 39.92 40.00 0.4K
11:15 39.88 39.88 39.88 39.88 0.0K
11:20 39.84 39.84 39.80 39.84 0.2K
11:30 39.86 39.90 39.86 39.90 0.6K
11:40 39.92 39.96 39.92 39.96 0.5K
11:45 40.00 40.00 40.00 40.00 0.2K
11:50 40.10 40.10 40.10 40.10 0.0K
11:55 40.08 40.08 40.02 40.04 0.3K
12:05 40.28 40.30 40.28 40.30 0.9K
12:10 40.32 40.40 40.32 40.40 0.3K
12:15 40.46 40.46 40.46 40.46 0.2K
12:20 40.48 40.48 40.48 40.48 0.1K
12:25 40.40 40.42 40.38 40.42 0.1K
12:30 40.44 40.44 40.40 40.44 2.1K
12:35 40.38 40.38 40.38 40.38 0.1K
12:40 40.38 40.38 40.36 40.36 0.8K
12:45 40.34 40.34 40.24 40.24 0.7K
12:50 40.22 40.22 40.22 40.22 0.3K
12:55 40.16 40.16 40.10 40.10 0.5K
13:00 40.08 40.10 40.06 40.06 0.3K
13:05 40.00 40.00 40.00 40.00 0.1K
13:10 40.04 40.04 40.04 40.04 0.4K
13:15 40.06 40.06 40.06 40.06 0.3K
13:30 40.24 40.24 40.24 40.24 0.1K
13:35 40.28 40.28 40.28 40.28 0.0K
13:40 40.26 40.26 40.26 40.26 0.0K
13:45 40.30 40.30 40.30 40.30 0.1K
13:50 40.28 40.28 40.24 40.24 0.1K
14:00 40.26 40.42 40.26 40.42 0.1K
14:05 40.46 40.46 40.46 40.46 0.4K
14:10 40.44 40.44 40.44 40.44 0.3K
14:15 40.40 40.40 40.40 40.40 0.0K
14:20 40.46 40.46 40.40 40.40 0.3K
14:25 40.46 40.46 40.46 40.46 0.1K
14:30 40.48 40.48 40.42 40.42 0.1K
14:45 40.42 40.54 40.42 40.54 1.4K
14:50 40.56 40.56 40.56 40.56 10.3K
14:55 40.50 40.52 40.48 40.48 1.0K
15:00 40.48 40.48 40.48 40.48 0.4K
15:05 40.52 40.52 40.48 40.48 0.5K
15:10 40.48 40.48 40.48 40.48 0.1K
15:15 40.40 40.40 40.40 40.40 0.0K
15:20 40.42 40.42 40.42 40.42 0.2K
15:30 40.46 40.46 40.46 40.46 0.5K
15:35 40.46 40.50 40.32 40.48 3.5K
15:40 40.38 40.38 40.38 40.38 0.1K
15:45 40.30 40.30 40.26 40.26 0.3K
15:50 40.28 40.28 40.26 40.26 0.1K
15:55 40.26 40.26 40.24 40.24 0.0K
16:00 40.20 40.22 40.18 40.20 0.4K
16:05 40.20 40.20 40.20 40.20 0.0K
16:10 40.24 40.30 40.24 40.30 1.3K
16:25 40.34 40.34 40.34 40.34 0.1K
16:30 40.36 40.36 40.34 40.36 0.2K
16:35 40.36 40.36 40.36 40.36 0.1K
16:40 40.38 40.42 40.36 40.36 2.0K
16:45 40.18 40.18 40.18 40.18 0.0K
16:50 40.18 40.18 40.18 40.18 0.1K
16:55 40.18 40.18 40.14 40.18 0.4K
17:00 40.24 40.28 40.24 40.26 0.1K
17:05 40.28 40.28 40.24 40.28 0.0K
17:10 40.26 40.26 40.26 40.26 0.0K
17:15 40.16 40.16 40.10 40.10 0.2K
17:20 40.08 40.08 40.08 40.08 0.3K
17:25 40.10 40.10 40.10 40.10 0.0K
17:35 40.12 40.36 40.12 40.36 0.1K
17:40 40.38 40.38 40.20 40.20 0.3K
17:45 40.14 40.14 40.14 40.14 0.3K
17:50 40.34 40.34 40.10 40.10 0.0K
18:00 40.32 40.32 40.32 40.32 0.2K
18:05 40.16 40.16 40.06 40.06 0.4K
18:15 39.96 39.96 39.86 39.90 3.0K
18:20 39.88 39.88 39.88 39.88 0.1K
18:25 39.90 39.98 39.90 39.98 0.1K
18:30 39.88 39.88 39.88 39.88 0.0K
18:35 39.98 39.98 39.88 39.88 0.1K
18:40 39.90 39.90 39.86 39.86 2.0K
19:00 39.96 39.96 39.96 39.96 0.0K
19:05 39.96 39.96 39.96 39.96 0.1K
19:15 39.96 39.96 39.96 39.96 0.0K
19:25 39.96 39.96 39.96 39.96 0.2K
19:30 39.98 39.98 39.86 39.86 0.3K
19:35 39.84 39.84 39.84 39.84 0.8K
19:55 39.94 39.94 39.94 39.94 0.0K
20:10 39.82 39.82 39.82 39.82 0.2K
20:30 39.94 39.94 39.94 39.94 0.0K
20:40 39.94 39.96 39.94 39.96 0.3K
20:50 39.88 39.88 39.88 39.88 0.6K
20:55 39.88 39.88 39.88 39.88 0.1K
21:05 39.88 39.88 39.80 39.80 0.2K
21:10 39.88 39.88 39.88 39.88 0.1K
21:15 39.88 39.88 39.88 39.88 0.2K
21:25 39.88 39.90 39.88 39.90 1.8K
21:35 39.98 39.98 39.98 39.98 0.1K
21:50 39.86 39.86 39.86 39.86 0.0K
21:55 39.84 39.84 39.84 39.84 0.0K
22:00 39.84 39.84 39.84 39.84 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 39.26 39.54 38.78 39.00 0.0M
2025-09-26 39.76 39.80 39.02 39.36 0.0M
2025-09-25 40.06 40.24 39.26 39.56 0.0M
2025-09-24 39.48 40.56 39.38 39.84 0.1M
2025-09-23 37.60 38.90 37.52 38.44 0.0M
2025-09-22 38.36 38.52 37.38 37.60 0.0M
2025-09-19 38.64 38.68 38.30 38.34 0.0M
2025-09-18 37.68 38.98 37.60 38.42 0.0M
2025-09-17 36.98 37.68 36.98 37.44 0.0M
2025-09-16 37.02 37.46 36.86 37.04 0.0M
2025-09-15 37.18 37.52 36.64 36.98 0.0M
2025-09-12 36.52 37.08 36.26 36.72 0.0M
2025-09-11 36.70 36.84 36.04 36.16 0.0M
2025-09-10 37.28 37.44 36.52 36.76 0.0M
2025-09-09 37.96 38.26 36.82 37.24 0.0M
2025-09-08 37.68 38.40 37.54 37.82 0.0M
2025-09-05 37.68 38.04 37.26 37.50 0.0M
2025-09-04 37.20 37.70 36.80 37.70 0.0M
2025-09-03 37.44 37.80 36.84 37.12 0.0M
2025-09-02 39.46 39.46 37.16 37.58 0.0M
2025-09-01 38.92 39.58 38.50 39.40 0.0M
2025-08-29 39.56 39.56 38.86 39.00 0.0M
2025-08-28 39.36 39.98 39.30 39.72 0.0M
2025-08-27 39.96 40.00 38.94 39.50 0.0M
2025-08-26 41.24 41.26 39.92 40.30 0.0M
2025-08-25 41.18 41.48 41.04 41.20 0.0M
2025-08-22 41.14 41.34 40.76 41.22 0.0M
2025-08-21 40.28 41.12 40.12 40.98 0.0M
2025-08-20 39.88 40.54 39.62 40.24 0.0M
2025-08-19 40.20 40.30 39.70 39.96 0.0M
2025-08-18 39.90 40.36 39.78 40.26 0.0M
2025-08-15 40.20 40.36 39.60 39.94 0.0M
2025-08-14 39.42 40.28 39.12 40.28 0.0M
2025-08-13 38.98 39.62 38.68 39.28 0.0M
2025-08-12 40.46 40.68 38.58 38.98 0.0M
2025-08-11 40.80 40.94 40.08 40.26 0.0M
2025-08-08 37.50 42.06 36.80 40.90 0.2M
2025-08-07 35.40 37.06 35.16 37.04 0.0M
2025-08-06 35.28 35.40 34.70 35.14 0.0M
2025-08-05 35.10 35.54 34.86 35.32 0.0M
2025-08-04 35.06 35.46 34.74 35.00 0.1M
2025-08-01 37.96 37.96 34.58 35.08 0.1M
2025-07-31 38.62 38.90 37.90 38.10 0.0M
2025-07-30 39.14 39.16 38.48 38.52 0.0M
2025-07-29 39.00 39.40 38.82 39.00 0.0M
2025-07-28 39.60 39.70 38.68 39.04 0.0M
2025-07-25 39.78 39.78 38.92 39.26 0.0M
2025-07-24 39.52 39.82 38.64 39.60 0.0M
2025-07-23 38.92 39.38 38.82 39.38 0.0M
2025-07-22 39.52 39.64 38.04 38.62 0.0M
2025-07-21 39.48 40.38 39.20 39.50 0.0M
2025-07-18 39.28 40.00 39.12 39.46 0.0M
2025-07-17 38.04 39.30 37.98 39.30 0.0M
2025-07-16 38.22 38.38 37.70 37.98 0.0M
2025-07-15 38.46 39.00 38.22 38.50 0.0M
2025-07-14 38.88 38.88 37.96 38.60 0.0M
2025-07-11 39.52 39.62 39.02 39.30 0.0M
2025-07-10 40.08 40.56 39.38 39.62 0.0M
2025-07-09 39.02 40.58 39.02 40.08 0.0M
2025-07-08 37.66 39.40 37.20 39.24 0.0M
2025-07-07 38.20 38.20 36.96 37.68 0.0M
2025-07-04 38.10 38.20 37.62 38.12 0.0M
2025-07-03 38.80 38.86 38.00 38.00 0.0M
2025-07-02 39.28 39.28 38.22 38.76 0.0M
2025-07-01 39.86 39.98 38.90 38.92 0.0M
2025-06-30 39.04 39.98 39.04 39.82 0.0M
2025-06-27 38.88 39.26 38.78 39.04 0.0M
2025-06-26 38.12 38.88 38.12 38.70 0.0M
2025-06-25 37.94 38.34 37.80 38.30 0.0M
2025-06-24 36.26 38.12 36.26 38.12 0.0M
2025-06-23 36.02 36.14 35.38 36.14 0.0M
2025-06-20 36.58 36.78 36.10 36.18 0.0M
2025-06-19 36.92 37.04 36.12 36.44 0.0M
2025-06-18 37.02 37.30 36.42 37.10 0.1M
2025-06-17 37.94 38.04 37.02 37.18 0.0M
2025-06-16 38.00 38.70 37.80 38.16 0.0M
2025-06-13 38.50 38.62 37.94 38.00 0.0M
2025-06-12 39.16 39.46 38.74 39.12 0.0M
2025-06-11 39.52 39.68 39.16 39.44 0.0M
2025-06-10 39.64 39.80 39.24 39.76 0.0M
2025-06-09 39.94 40.00 39.46 39.52 0.0M
2025-06-06 39.62 40.30 39.62 39.62 0.0M
2025-06-05 39.62 40.68 39.38 39.70 0.0M
2025-06-04 38.76 40.00 38.52 39.80 0.0M
2025-06-03 39.08 39.14 38.28 38.70 0.0M
2025-06-02 38.56 39.38 37.74 39.04 0.0M
2025-05-30 39.02 39.52 38.30 38.62 0.0M
2025-05-29 39.58 39.78 38.90 39.10 0.0M
2025-05-28 38.52 39.36 38.52 39.30 0.0M
2025-05-27 39.80 40.00 39.38 39.80 0.0M
2025-05-26 39.06 39.98 38.96 39.72 0.0M
2025-05-23 38.40 38.88 37.46 38.32 0.0M
2025-05-22 38.82 38.86 37.52 38.48 0.0M
2025-05-21 39.20 39.24 38.34 38.76 0.0M
2025-05-20 39.16 39.82 39.04 39.22 0.0M
2025-05-19 38.54 39.10 38.52 38.96 0.0M
2025-05-16 39.12 39.40 38.46 38.66 0.0M
2025-05-15 38.88 39.26 38.76 39.14 0.0M
2025-05-14 38.66 40.12 38.54 39.16 0.0M
2025-05-13 38.24 38.64 38.00 38.60 0.0M
2025-05-12 38.76 39.76 37.80 38.20 0.0M
2025-05-09 39.14 39.68 37.70 38.92 0.0M
2025-05-08 38.88 39.14 38.58 39.04 0.0M
2025-05-07 39.14 39.14 38.24 38.54 0.0M
2025-05-06 38.78 39.16 37.96 38.98 0.0M
2025-05-05 38.80 39.16 38.56 38.82 0.0M
2025-05-02 37.62 38.98 37.46 38.56 0.0M
2025-04-30 37.38 37.64 36.88 37.52 0.0M
2025-04-29 37.14 37.48 36.84 37.44 0.0M
2025-04-28 37.34 37.68 36.48 37.26 0.1M
2025-04-25 36.78 37.30 34.00 37.10 0.0M
2025-04-24 36.38 36.68 35.72 36.60 0.0M
2025-04-23 35.90 36.54 35.68 36.40 0.0M
2025-04-22 34.78 35.70 34.16 35.70 0.0M
2025-04-17 34.86 35.24 34.50 34.78 0.0M
2025-04-16 35.38 35.38 33.90 34.40 0.0M
2025-04-15 35.04 35.88 34.70 35.54 0.0M
2025-04-14 35.38 35.98 34.60 35.14 0.0M
2025-04-11 33.80 34.94 33.34 34.86 0.0M
2025-04-10 36.00 36.96 32.60 33.70 0.1M
2025-04-09 32.02 36.22 31.68 35.40 0.0M
2025-04-08 32.78 33.88 31.94 32.08 0.0M
2025-04-07 32.22 33.70 30.76 32.80 0.1M
2025-04-04 34.84 35.32 32.16 33.10 0.1M
2025-04-03 34.58 35.18 34.08 34.88 0.0M
2025-04-02 34.20 35.22 34.06 35.20 0.0M
2025-04-01 34.60 35.04 34.02 34.16 0.0M
2025-03-31 35.34 35.34 33.60 34.74 0.0M
2025-03-28 36.62 36.92 35.36 35.42 0.0M
2025-03-27 36.88 37.06 36.28 36.68 0.0M
2025-03-26 37.70 38.08 36.62 36.70 0.0M
2025-03-25 37.74 38.10 37.28 37.76 0.0M
2025-03-24 37.92 38.30 37.46 37.90 0.0M
2025-03-21 38.98 39.04 37.18 37.92 0.0M
2025-03-20 40.98 40.98 39.00 39.24 0.0M
2025-03-19 40.08 41.48 40.02 41.20 0.0M
2025-03-18 40.44 40.64 39.54 40.50 0.0M
2025-03-17 39.84 40.80 39.54 40.30 0.1M
2025-03-14 38.02 41.54 36.30 39.76 0.1M
2025-03-13 38.18 38.42 37.52 37.92 0.0M
2025-03-12 37.86 38.48 37.70 38.38 0.0M
2025-03-11 38.26 39.84 37.02 37.90 0.0M
2025-03-10 39.64 40.12 37.20 38.24 0.1M
2025-03-07 39.80 40.08 39.20 39.58 0.0M
2025-03-06 38.88 41.18 38.80 40.00 0.1M
2025-03-05 34.02 39.28 33.44 38.44 0.2M
2025-03-04 34.44 34.50 32.82 33.32 0.0M
2025-03-03 33.52 34.96 32.90 34.16 0.1M
2025-02-28 33.14 33.28 32.22 33.12 0.0M
2025-02-27 34.88 34.88 33.20 33.50 0.1M
2025-02-26 34.98 35.30 34.42 34.94 0.0M
2025-02-25 34.18 34.98 33.54 34.98 0.1M
2025-02-24 33.66 34.34 33.44 34.00 0.0M
2025-02-21 33.56 34.16 33.18 33.36 0.0M
2025-02-20 33.66 33.76 33.22 33.62 0.0M
2025-02-19 34.12 34.34 33.28 33.58 0.0M
2025-02-18 34.64 34.74 33.86 34.36 0.0M
2025-02-17 33.06 34.72 32.90 34.56 0.1M
2025-02-14 32.86 33.38 32.54 33.06 0.0M
2025-02-13 32.74 33.34 32.62 32.88 0.0M
2025-02-12 32.48 32.78 32.08 32.76 0.0M
2025-02-11 32.28 32.48 31.96 32.48 0.0M
2025-02-10 31.66 32.48 31.58 32.48 0.0M
2025-02-07 32.84 32.84 31.34 31.64 0.1M
2025-02-06 32.56 32.98 31.66 32.88 0.1M
2025-02-05 31.56 33.50 31.30 32.86 0.1M
2025-02-04 31.72 31.78 31.32 31.74 0.0M
2025-02-03 32.08 32.16 30.90 31.72 0.0M
2025-01-31 31.76 32.90 31.70 32.26 0.0M
2025-01-30 31.58 32.12 31.28 31.82 0.0M
2025-01-29 31.58 31.60 31.06 31.52 0.0M
2025-01-28 30.94 31.60 30.58 31.60 0.0M
2025-01-27 31.44 31.54 30.22 30.78 0.0M
2025-01-24 30.52 31.64 30.32 31.54 0.0M
2025-01-23 30.80 30.86 30.18 30.38 0.0M
2025-01-22 31.18 31.20 30.50 30.88 0.0M
2025-01-21 31.12 31.20 30.80 31.16 0.0M
2025-01-20 31.24 31.64 31.00 31.46 0.0M
2025-01-17 30.94 31.46 30.52 31.18 0.0M
2025-01-16 30.88 31.18 30.38 30.96 0.0M
2025-01-15 29.78 30.88 29.64 30.70 0.0M
2025-01-14 30.98 30.98 29.68 30.02 0.0M
2025-01-13 30.50 31.00 29.70 31.00 0.0M
2025-01-10 29.82 30.40 28.88 30.28 0.0M
2025-01-09 30.20 30.28 29.66 29.90 0.0M
2025-01-08 30.90 30.90 29.92 30.40 0.0M
2025-01-07 30.80 31.08 30.56 30.88 0.0M
2025-01-06 30.90 31.52 30.60 30.96 0.0M
2025-01-03 31.22 31.50 30.50 30.82 0.0M
2025-01-02 31.30 31.46 31.02 31.46 0.0M