Bechtle AG

BC8G
🏛️ germany →
39.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 61.86 63.40 61.78 63.00 0.0M
2021-12-29 62.68 63.08 61.94 62.36 0.0M
2021-12-28 62.02 63.20 62.02 62.72 0.0M
2021-12-27 61.12 62.56 61.04 62.50 0.0M
2021-12-23 61.60 62.00 61.10 61.30 0.0M
2021-12-22 60.40 61.98 59.80 61.96 0.0M
2021-12-21 61.20 61.60 59.90 60.00 0.0M
2021-12-20 60.98 61.58 60.24 60.50 0.0M
2021-12-17 61.52 62.52 61.00 62.42 0.0M
2021-12-16 62.12 63.70 61.52 61.54 0.0M
2021-12-15 60.84 62.18 60.60 62.16 0.0M
2021-12-14 62.52 62.56 60.68 61.46 0.0M
2021-12-13 62.30 63.02 62.00 62.42 0.0M
2021-12-10 63.34 64.00 61.62 62.30 0.0M
2021-12-09 63.20 64.10 63.08 63.50 0.0M
2021-12-08 63.48 64.54 62.96 63.78 0.0M
2021-12-07 62.30 64.00 61.84 63.00 0.0M
2021-12-06 62.74 62.74 61.44 61.88 0.0M
2021-12-03 62.70 63.02 61.30 61.40 0.0M
2021-12-02 63.76 63.98 61.50 62.44 0.0M
2021-12-01 64.02 64.40 62.76 63.00 0.0M
2021-11-30 62.68 64.42 62.30 63.78 0.0M
2021-11-29 61.52 64.80 60.86 63.80 0.0M
2021-11-26 61.00 63.00 60.56 60.56 0.0M
2021-11-25 62.52 63.50 61.82 63.20 0.0M
2021-11-24 62.54 62.72 60.70 61.82 0.0M
2021-11-23 63.22 63.22 61.80 62.04 0.0M
2021-11-22 64.84 65.12 63.02 63.50 0.0M
2021-11-19 64.00 65.16 63.44 64.80 0.0M
2021-11-18 65.48 65.78 63.58 63.64 0.0M
2021-11-17 64.02 65.58 63.84 65.18 0.0M
2021-11-16 64.66 65.04 63.60 64.46 0.0M
2021-11-15 65.16 65.54 63.36 64.62 0.0M
2021-11-12 64.96 65.28 62.90 65.16 0.0M
2021-11-11 67.10 68.44 64.18 65.06 0.0M
2021-11-10 68.72 69.28 67.00 67.80 0.0M
2021-11-09 68.46 69.50 67.92 69.00 0.0M
2021-11-08 67.98 68.98 67.10 68.50 0.0M
2021-11-05 69.00 69.22 66.78 68.28 0.0M
2021-11-04 66.98 69.48 66.84 69.46 0.0M
2021-11-03 65.58 66.90 65.22 66.60 0.0M
2021-11-02 65.96 66.18 64.94 65.18 0.0M
2021-11-01 64.98 66.10 64.52 66.10 0.0M
2021-10-29 65.38 65.38 63.82 64.12 0.0M
2021-10-28 64.50 65.52 64.12 64.98 0.0M
2021-10-27 65.00 65.60 63.00 63.90 0.0M
2021-10-26 64.92 65.66 64.36 65.48 0.0M
2021-10-25 61.94 64.98 61.50 64.62 0.0M
2021-10-22 61.08 62.18 60.36 62.16 0.0M
2021-10-21 59.16 61.18 59.16 61.18 0.0M
2021-10-20 59.36 60.04 59.22 59.98 0.0M
2021-10-19 59.16 59.56 58.58 59.54 0.0M
2021-10-18 58.86 59.80 57.74 59.72 0.0M
2021-10-15 58.48 58.54 57.72 58.46 0.0M
2021-10-14 57.30 58.50 57.00 58.48 0.0M
2021-10-13 56.06 58.18 55.76 57.78 0.0M
2021-10-12 53.26 56.46 52.52 56.30 0.0M
2021-10-11 54.18 54.18 51.96 53.74 0.0M
2021-10-08 54.64 54.86 53.68 53.68 0.0M
2021-10-07 57.30 57.30 53.86 54.56 0.0M
2021-10-06 57.38 57.78 55.12 57.78 0.0M
2021-10-05 57.42 57.82 56.62 57.76 0.0M
2021-10-04 59.74 59.94 57.10 57.40 0.0M
2021-10-01 58.10 60.48 58.10 60.48 0.0M
2021-09-30 59.98 60.44 58.10 58.88 0.0M
2021-09-29 60.00 60.98 59.02 59.98 0.0M
2021-09-28 61.76 62.30 58.98 59.80 0.1M
2021-09-27 63.02 63.50 60.82 62.00 0.0M
2021-09-24 63.90 64.24 62.26 63.18 0.0M
2021-09-23 63.38 64.48 63.02 63.88 0.0M
2021-09-22 67.88 68.70 61.60 63.44 0.1M
2021-09-21 64.50 67.84 64.46 66.74 0.0M
2021-09-20 64.66 64.66 63.12 63.78 0.0M
2021-09-17 64.48 66.14 63.70 64.00 0.0M
2021-09-16 64.08 64.48 63.22 64.48 0.0M
2021-09-15 64.10 64.16 63.08 64.08 0.0M
2021-09-14 62.22 64.10 62.06 63.98 0.0M
2021-09-13 63.22 63.32 62.00 62.20 0.0M
2021-09-10 63.28 63.96 62.50 62.50 0.0M
2021-09-09 62.62 63.36 61.06 63.36 0.0M
2021-09-08 64.08 64.30 62.62 62.62 0.0M
2021-09-07 63.98 64.08 63.32 64.08 0.0M
2021-09-06 62.98 63.98 62.62 63.70 0.0M
2021-09-03 63.16 63.34 61.84 62.46 0.0M
2021-09-02 62.48 63.36 61.86 63.18 0.0M
2021-09-01 61.68 62.74 61.10 62.48 0.0M
2021-08-31 62.48 62.82 60.72 61.68 0.0M
2021-08-30 61.78 62.48 61.34 62.46 0.0M
2021-08-27 60.78 61.82 60.40 61.68 0.0M
2021-08-26 61.24 61.24 60.36 60.98 0.0M
2021-08-25 61.58 61.98 60.62 61.46 0.0M
2021-08-24 60.46 61.42 60.00 61.20 0.0M
2021-08-23 59.98 60.46 59.32 59.88 0.0M
2021-08-20 59.00 59.56 58.24 59.46 0.0M
2021-08-19 58.22 59.26 58.06 59.26 0.0M
2021-08-18 59.18 59.38 58.36 58.58 0.0M
2021-08-17 58.98 59.64 58.22 59.00 0.0M
2021-08-16 57.76 60.18 57.00 59.78 0.1M
2021-08-13 60.10 60.30 58.08 58.50 0.0M
2021-08-12 61.65 61.83 57.53 60.13 0.1M
2021-08-11 60.98 61.40 60.50 61.40 0.0M
2021-08-10 59.92 61.52 59.92 60.80 0.0M
2021-08-09 59.15 60.57 59.15 59.93 0.0M
2021-08-06 59.23 59.57 59.08 59.17 0.0M
2021-08-05 58.67 59.83 58.28 59.20 0.0M
2021-08-04 58.18 58.72 57.98 58.60 0.0M
2021-08-03 58.48 58.72 57.83 58.20 0.0M
2021-08-02 58.72 58.72 57.63 58.67 0.0M
2021-07-30 56.95 58.23 56.87 58.23 0.0M
2021-07-29 56.60 57.63 56.60 57.18 0.0M
2021-07-28 56.25 57.00 55.77 57.00 0.0M
2021-07-27 56.52 56.62 55.57 56.20 0.0M
2021-07-26 56.67 58.17 56.25 56.38 0.0M
2021-07-23 56.72 56.98 56.38 56.73 0.0M
2021-07-22 55.18 56.92 55.18 56.67 0.0M
2021-07-21 54.47 55.32 54.32 55.32 0.0M
2021-07-20 54.18 55.32 54.18 54.18 0.0M
2021-07-19 53.73 54.17 53.37 53.53 0.0M
2021-07-16 53.98 54.53 53.72 54.13 0.0M
2021-07-15 54.02 54.52 53.92 54.33 0.0M
2021-07-14 54.87 55.13 53.92 54.32 0.0M
2021-07-13 54.28 55.15 54.10 54.88 0.0M
2021-07-12 53.92 54.57 53.77 54.33 0.0M
2021-07-09 53.73 53.98 53.38 53.93 0.0M
2021-07-08 53.63 53.70 52.65 53.57 0.0M
2021-07-07 53.28 53.65 52.68 53.65 0.0M
2021-07-06 52.88 53.50 52.42 52.90 0.0M
2021-07-05 52.65 52.90 52.03 52.87 0.0M
2021-07-02 52.03 52.93 51.72 52.63 0.0M
2021-07-01 52.50 52.82 51.68 52.07 0.0M
2021-06-30 52.28 52.72 52.10 52.42 0.0M
2021-06-29 51.67 52.30 51.67 52.25 0.0M
2021-06-28 50.95 51.98 50.85 51.68 0.0M
2021-06-25 50.93 51.45 50.60 50.73 0.0M
2021-06-24 50.42 50.95 50.23 50.93 0.0M
2021-06-23 50.02 50.63 50.00 50.32 0.0M
2021-06-22 50.02 50.35 49.43 50.27 0.0M
2021-06-21 50.30 50.60 49.60 49.70 0.0M
2021-06-18 51.30 51.30 50.30 50.82 0.0M
2021-06-17 51.27 51.30 50.03 51.12 0.0M
2021-06-16 51.48 51.87 51.23 51.65 0.0M
2021-06-15 52.50 52.53 51.43 52.43 0.0M
2021-06-14 51.95 52.73 51.67 52.37 0.0M
2021-06-11 51.05 51.82 50.87 51.57 0.0M
2021-06-10 52.23 52.23 50.32 51.10 0.0M
2021-06-09 51.77 52.30 51.30 52.28 0.0M
2021-06-08 51.88 52.20 51.60 51.93 0.0M
2021-06-07 51.58 51.95 50.90 51.95 0.0M
2021-06-04 51.25 51.95 50.90 51.63 0.0M
2021-06-03 52.47 52.47 50.90 50.97 0.0M
2021-06-02 52.83 52.97 52.10 52.42 0.0M
2021-06-01 52.68 53.28 52.43 52.93 0.0M
2021-05-31 53.10 53.13 52.03 52.57 0.0M
2021-05-28 52.35 53.17 52.18 53.12 0.0M
2021-05-27 52.90 52.90 52.00 52.00 0.0M
2021-05-26 52.47 53.17 52.17 52.67 0.0M
2021-05-25 51.75 52.58 51.72 52.48 0.0M
2021-05-24 51.57 52.03 51.32 52.03 0.0M
2021-05-21 52.28 52.33 51.25 51.33 0.0M
2021-05-20 51.30 52.28 51.10 52.02 0.0M
2021-05-19 50.83 51.30 50.17 51.25 0.0M
2021-05-18 51.08 51.27 50.60 51.27 0.0M
2021-05-17 51.37 51.65 50.48 50.68 0.0M
2021-05-14 50.57 51.40 50.22 51.17 0.0M
2021-05-13 50.50 50.77 49.67 50.65 0.0M
2021-05-12 51.00 51.60 50.50 50.58 0.0M
2021-05-11 53.40 53.40 49.20 51.67 0.1M
2021-05-10 55.00 55.10 52.92 53.08 0.0M
2021-05-07 54.02 54.67 53.52 54.08 0.0M
2021-05-06 55.38 55.38 53.80 54.10 0.0M
2021-05-05 54.27 55.48 54.27 55.18 0.0M
2021-05-04 56.58 56.58 53.85 54.17 0.0M
2021-05-03 56.70 56.98 56.27 56.65 0.0M
2021-04-30 55.90 56.88 55.68 56.38 0.0M
2021-04-29 56.72 57.22 55.65 55.72 0.0M
2021-04-28 56.52 56.72 55.62 56.42 0.0M
2021-04-27 56.68 56.98 56.17 56.22 0.0M
2021-04-26 56.38 57.07 56.08 57.00 0.0M
2021-04-23 56.75 57.03 56.27 56.57 0.0M
2021-04-22 56.67 57.37 56.40 57.02 0.0M
2021-04-21 56.28 56.55 55.83 56.55 0.0M
2021-04-20 56.67 56.83 56.03 56.13 0.0M
2021-04-19 57.38 57.42 56.08 56.33 0.0M
2021-04-16 56.83 57.38 56.32 57.38 0.0M
2021-04-15 56.40 57.25 56.27 56.67 0.0M
2021-04-14 55.93 56.95 55.50 56.43 0.0M
2021-04-13 55.23 55.83 54.67 55.83 0.0M
2021-04-12 55.33 55.87 54.77 55.45 0.0M
2021-04-09 54.97 55.65 54.63 55.62 0.0M
2021-04-08 54.70 54.97 54.27 54.97 0.0M
2021-04-07 54.37 54.82 54.13 54.65 0.0M
2021-04-06 54.62 54.95 53.87 54.67 0.0M
2021-04-01 53.17 54.52 53.17 54.32 0.0M
2021-03-31 52.90 53.53 52.27 53.47 0.0M
2021-03-30 53.77 53.93 52.60 53.00 0.0M
2021-03-29 54.13 54.37 53.33 53.73 0.0M
2021-03-26 53.67 54.37 53.27 54.10 0.0M
2021-03-25 53.83 53.83 52.57 53.70 0.0M
2021-03-24 54.27 54.83 53.37 53.60 0.0M
2021-03-23 53.53 54.83 53.37 54.27 0.0M
2021-03-22 53.67 53.77 52.33 53.77 0.0M
2021-03-19 53.03 53.33 51.87 53.27 0.0M
2021-03-18 54.70 54.70 52.67 53.17 0.0M
2021-03-17 54.20 54.50 53.00 54.50 0.0M
2021-03-16 53.73 54.47 53.50 54.33 0.0M
2021-03-15 53.50 53.83 53.20 53.83 0.0M
2021-03-12 54.27 54.27 53.13 53.33 0.0M
2021-03-11 52.67 54.60 52.67 54.37 0.0M
2021-03-10 53.67 53.80 52.53 53.17 0.0M
2021-03-09 52.10 54.03 52.00 53.60 0.0M
2021-03-08 51.33 52.83 51.33 52.17 0.0M
2021-03-05 51.67 52.10 51.13 51.77 0.0M
2021-03-04 52.00 52.47 51.00 51.67 0.0M
2021-03-03 53.83 54.03 51.57 52.33 0.0M
2021-03-02 52.87 55.00 52.43 54.33 0.0M
2021-03-01 52.90 53.53 52.57 53.30 0.0M
2021-02-26 51.90 52.70 51.17 52.47 0.0M
2021-02-25 53.13 53.13 51.77 51.97 0.0M
2021-02-24 51.63 52.83 51.30 52.80 0.0M
2021-02-23 53.33 53.47 50.43 51.67 0.1M
2021-02-22 54.67 55.33 52.83 53.17 0.0M
2021-02-19 55.77 55.97 53.97 54.33 0.0M
2021-02-18 56.17 56.33 55.17 55.80 0.0M
2021-02-17 56.80 58.40 55.70 56.27 0.0M
2021-02-16 57.07 57.90 56.73 56.73 0.0M
2021-02-15 56.67 57.67 56.53 57.00 0.0M
2021-02-12 57.23 57.27 56.40 56.63 0.0M
2021-02-11 56.33 57.30 56.33 57.30 0.0M
2021-02-10 57.63 57.63 56.23 56.50 0.0M
2021-02-09 57.60 57.63 56.53 57.63 0.0M
2021-02-08 57.70 58.20 57.30 57.67 0.0M
2021-02-05 58.50 58.53 57.17 57.30 0.0M
2021-02-04 59.47 59.63 57.73 58.03 0.0M
2021-02-03 60.97 61.30 59.27 59.73 0.0M
2021-02-02 59.93 60.90 59.93 60.67 0.0M
2021-02-01 58.70 59.93 58.43 59.93 0.0M
2021-01-29 58.07 58.90 57.40 58.57 0.0M
2021-01-28 58.90 58.97 56.90 58.63 0.0M
2021-01-27 59.50 59.50 57.50 58.63 0.0M
2021-01-26 58.50 60.00 58.50 59.37 0.0M
2021-01-25 58.53 59.63 58.50 58.93 0.0M
2021-01-22 60.50 60.73 58.43 58.83 0.0M
2021-01-21 59.10 60.87 59.10 60.73 0.0M
2021-01-20 58.43 59.17 58.33 59.07 0.0M
2021-01-19 57.67 58.77 57.67 58.73 0.0M
2021-01-18 56.63 57.57 56.43 57.40 0.0M
2021-01-15 56.83 57.27 56.73 56.83 0.0M
2021-01-14 57.40 57.60 56.93 56.93 0.0M
2021-01-13 57.53 57.53 56.73 57.40 0.0M
2021-01-12 58.20 58.20 57.07 57.50 0.0M
2021-01-11 58.67 59.13 57.70 58.17 0.0M
2021-01-08 58.50 59.27 58.10 58.60 0.0M
2021-01-07 59.57 59.87 58.00 58.33 0.0M
2021-01-06 60.77 60.77 59.20 59.50 0.0M
2021-01-05 59.97 60.73 59.80 60.73 0.0M
2021-01-04 59.67 60.97 59.60 59.97 0.0M