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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.53 33.53 32.91 32.97 0.0M
2022-12-29 32.53 33.67 32.41 33.64 0.0M
2022-12-28 32.87 33.40 32.48 32.53 0.0M
2022-12-27 33.09 33.30 32.77 32.83 0.0M
2022-12-23 33.26 33.45 32.71 33.07 0.0M
2022-12-22 33.82 33.99 32.91 33.09 0.0M
2022-12-21 33.30 33.98 33.22 33.46 0.0M
2022-12-20 33.49 33.49 32.73 33.18 0.0M
2022-12-19 33.96 34.00 33.32 33.50 0.0M
2022-12-16 34.79 34.87 33.45 33.77 0.0M
2022-12-15 36.12 36.12 34.41 34.83 0.0M
2022-12-14 36.77 37.11 35.75 36.20 0.0M
2022-12-13 35.93 37.80 35.63 37.00 0.0M
2022-12-12 36.33 36.42 35.34 35.82 0.0M
2022-12-09 34.85 36.31 34.76 36.00 0.0M
2022-12-08 34.74 35.16 34.15 34.96 0.0M
2022-12-07 35.06 35.32 34.70 34.94 0.0M
2022-12-06 36.21 36.49 35.10 35.24 0.0M
2022-12-05 37.08 37.17 36.22 36.22 0.0M
2022-12-02 36.30 37.09 36.02 36.90 0.0M
2022-12-01 35.13 36.60 34.89 36.32 0.1M
2022-11-30 34.18 34.85 33.70 34.85 0.0M
2022-11-29 35.14 35.14 34.01 34.22 0.0M
2022-11-28 35.60 35.63 34.68 34.92 0.0M
2022-11-25 35.86 35.93 35.48 35.71 0.0M
2022-11-24 35.63 36.26 35.48 35.87 0.0M
2022-11-23 34.71 35.88 34.44 35.58 0.0M
2022-11-22 34.97 35.08 34.12 34.90 0.0M
2022-11-21 36.76 37.49 34.50 35.10 0.1M
2022-11-18 35.96 36.94 35.41 36.60 0.0M
2022-11-17 36.50 36.70 35.47 35.97 0.0M
2022-11-16 37.50 37.54 35.99 36.40 0.0M
2022-11-15 37.63 38.06 36.83 36.84 0.0M
2022-11-14 37.55 37.65 36.72 37.22 0.0M
2022-11-11 37.99 38.23 35.95 37.47 0.0M
2022-11-10 36.27 37.95 33.58 37.70 0.1M
2022-11-09 36.58 36.86 36.15 36.44 0.0M
2022-11-08 35.56 37.11 35.03 36.91 0.0M
2022-11-07 35.12 35.78 34.57 35.50 0.0M
2022-11-04 34.33 35.42 34.01 34.99 0.0M
2022-11-03 34.71 34.96 33.81 34.12 0.0M
2022-11-02 35.35 35.70 34.81 34.85 0.0M
2022-11-01 35.38 36.01 35.06 35.34 0.0M
2022-10-31 36.11 36.31 34.88 35.15 0.0M
2022-10-28 36.45 36.45 35.85 36.27 0.0M
2022-10-27 37.48 37.73 35.75 36.62 0.0M
2022-10-26 37.27 37.91 36.66 37.63 0.0M
2022-10-25 34.76 37.79 34.57 37.30 0.0M
2022-10-24 34.11 34.63 33.91 34.61 0.0M
2022-10-21 33.88 34.15 33.11 34.15 0.0M
2022-10-20 34.50 34.50 33.66 33.96 0.0M
2022-10-19 35.42 35.42 33.35 33.89 0.0M
2022-10-18 35.72 36.40 35.00 35.03 0.0M
2022-10-17 34.69 35.70 34.49 35.35 0.0M
2022-10-14 35.01 35.39 33.96 34.48 0.0M
2022-10-13 34.14 34.79 32.57 34.60 0.0M
2022-10-12 35.33 35.33 34.11 34.21 0.0M
2022-10-11 36.37 36.58 34.77 35.22 0.0M
2022-10-10 35.88 37.46 35.40 36.57 0.0M
2022-10-07 38.38 38.56 35.77 36.01 0.0M
2022-10-06 39.08 39.10 38.20 38.34 0.0M
2022-10-05 38.74 39.15 38.46 39.07 0.0M
2022-10-04 37.77 38.94 37.74 38.74 0.0M
2022-10-03 36.40 37.55 36.14 37.55 0.0M
2022-09-30 35.53 37.35 35.37 36.47 0.0M
2022-09-29 37.39 37.39 35.21 35.39 0.0M
2022-09-28 36.55 37.64 35.50 37.64 0.0M
2022-09-27 36.69 37.71 36.37 36.50 0.0M
2022-09-26 36.17 37.57 36.00 36.68 0.0M
2022-09-23 35.82 36.66 34.99 36.19 0.0M
2022-09-22 36.77 37.36 35.55 36.02 0.0M
2022-09-21 37.28 37.80 36.72 37.20 0.0M
2022-09-20 39.06 39.10 37.20 37.46 0.0M
2022-09-19 38.79 38.99 37.80 38.55 0.0M
2022-09-16 39.83 39.86 38.30 38.89 0.0M
2022-09-15 40.49 40.90 39.84 39.84 0.0M
2022-09-14 41.31 41.44 40.14 40.57 0.0M
2022-09-13 42.65 43.53 41.04 41.27 0.0M
2022-09-12 41.97 43.41 41.74 42.89 0.0M
2022-09-09 40.34 42.24 40.29 41.86 0.0M
2022-09-08 39.15 40.49 39.05 40.12 0.0M
2022-09-07 38.04 39.24 37.87 39.15 0.0M
2022-09-06 37.49 38.50 37.40 38.16 0.0M
2022-09-05 37.45 37.74 37.00 37.24 0.0M
2022-09-02 36.87 38.15 36.68 37.08 0.0M
2022-09-01 38.23 38.23 36.45 37.01 0.0M
2022-08-31 38.85 38.96 38.08 38.36 0.0M
2022-08-30 39.32 39.93 38.45 38.79 0.0M
2022-08-29 39.59 39.71 38.73 39.31 0.0M
2022-08-26 42.41 42.51 39.59 39.93 0.0M
2022-08-25 41.74 42.26 41.47 42.08 0.0M
2022-08-24 41.26 41.70 40.45 41.53 0.0M
2022-08-23 41.87 42.49 41.11 41.12 0.0M
2022-08-22 44.70 44.70 41.60 42.04 0.0M
2022-08-19 44.22 45.12 44.01 44.79 0.0M
2022-08-18 43.17 44.75 42.87 44.19 0.0M
2022-08-17 43.24 43.68 43.00 43.26 0.0M
2022-08-16 43.28 43.45 42.53 43.09 0.0M
2022-08-15 44.47 44.61 42.97 43.71 0.0M
2022-08-12 44.85 45.00 43.80 44.59 0.0M
2022-08-11 45.81 45.81 44.51 44.56 0.0M
2022-08-10 43.37 45.73 42.60 45.72 0.0M
2022-08-09 44.90 44.90 42.89 43.28 0.0M
2022-08-08 44.33 44.90 44.12 44.21 0.0M
2022-08-05 45.78 46.29 43.50 44.32 0.0M
2022-08-04 44.39 46.37 44.39 45.80 0.0M
2022-08-03 43.21 44.32 42.72 44.28 0.0M
2022-08-02 44.81 45.05 43.07 43.19 0.0M
2022-08-01 45.32 45.52 44.65 45.32 0.0M
2022-07-29 43.94 45.31 43.74 45.29 0.0M
2022-07-28 42.16 44.17 42.16 44.11 0.0M
2022-07-27 42.22 42.62 41.41 42.55 0.0M
2022-07-26 42.21 42.75 41.52 41.90 0.0M
2022-07-25 39.63 43.06 39.38 42.00 0.0M
2022-07-22 39.03 40.56 38.77 40.04 0.0M
2022-07-21 38.37 39.27 38.05 39.20 0.0M
2022-07-20 37.71 38.47 37.43 38.23 0.0M
2022-07-19 36.59 37.60 35.42 37.60 0.0M
2022-07-18 37.79 37.89 36.20 36.60 0.0M
2022-07-15 36.63 37.56 35.80 37.50 0.0M
2022-07-14 37.02 37.12 35.76 36.57 0.0M
2022-07-13 38.51 38.57 36.44 37.26 0.0M
2022-07-12 38.23 38.86 37.80 38.47 0.0M
2022-07-11 39.31 39.70 38.47 38.47 0.0M
2022-07-08 39.55 40.21 39.00 40.19 0.0M
2022-07-07 38.95 39.73 38.80 39.22 0.0M
2022-07-06 36.51 38.59 36.46 38.56 0.0M
2022-07-05 37.88 38.77 36.38 36.80 0.0M
2022-07-04 38.97 39.40 37.51 37.51 0.0M
2022-07-01 38.87 38.91 38.00 38.90 0.0M
2022-06-30 39.50 39.50 38.31 39.26 0.0M
2022-06-29 39.86 39.86 38.84 39.82 0.0M
2022-06-28 40.51 40.85 39.51 39.80 0.0M
2022-06-27 39.37 40.67 39.24 40.25 0.0M
2022-06-24 37.99 39.48 37.45 39.27 0.0M
2022-06-23 38.11 38.18 36.55 37.88 0.0M
2022-06-22 36.80 38.10 36.09 37.81 0.0M
2022-06-21 37.68 37.69 36.87 37.22 0.0M
2022-06-20 36.45 37.63 36.14 37.50 0.0M
2022-06-17 36.88 36.88 35.58 35.91 0.0M
2022-06-16 37.69 37.69 36.09 36.09 0.0M
2022-06-15 37.02 37.96 36.41 37.96 0.0M
2022-06-14 37.96 38.52 36.17 36.63 0.0M
2022-06-13 39.60 39.60 37.51 37.98 0.0M
2022-06-10 41.30 41.56 40.00 40.59 0.0M
2022-06-09 41.79 41.97 41.01 41.01 0.0M
2022-06-08 42.42 42.50 41.55 41.94 0.0M
2022-06-07 42.23 42.66 41.42 42.66 0.0M
2022-06-06 42.43 42.61 41.95 42.58 0.0M
2022-06-03 42.50 43.17 41.74 41.74 0.0M
2022-06-02 41.19 43.21 41.01 43.21 0.0M
2022-06-01 42.12 42.12 40.74 41.20 0.0M
2022-05-31 42.70 42.71 41.41 42.05 0.0M
2022-05-30 42.45 43.17 42.19 43.17 0.0M
2022-05-27 41.54 42.28 41.02 41.99 0.0M
2022-05-26 40.81 41.61 40.45 41.59 0.0M
2022-05-25 40.80 41.06 39.90 40.97 0.0M
2022-05-24 41.27 41.35 40.21 40.69 0.0M
2022-05-23 42.49 42.63 41.05 41.56 0.0M
2022-05-20 41.89 42.55 41.02 42.05 0.0M
2022-05-19 41.36 41.87 40.40 41.81 0.0M
2022-05-18 42.75 42.93 41.31 41.33 0.0M
2022-05-17 41.48 43.20 41.13 42.45 0.0M
2022-05-16 40.94 41.22 40.10 40.87 0.0M
2022-05-13 40.77 41.20 40.33 40.93 0.0M
2022-05-12 40.39 40.76 38.05 40.69 0.1M
2022-05-11 40.15 40.99 39.80 40.25 0.0M
2022-05-10 39.73 40.85 39.55 40.12 0.0M
2022-05-09 40.69 40.81 39.51 40.00 0.0M
2022-05-06 42.16 42.65 39.92 41.00 0.0M
2022-05-05 43.89 43.93 41.88 42.50 0.0M
2022-05-04 42.94 43.99 42.34 43.99 0.0M
2022-05-03 42.40 43.79 42.32 43.19 0.0M
2022-05-02 43.90 44.15 42.00 42.69 0.1M
2022-04-29 45.01 45.26 43.91 44.12 0.0M
2022-04-28 43.83 45.15 43.41 45.15 0.0M
2022-04-27 43.09 47.95 42.71 43.46 0.0M
2022-04-26 44.50 44.59 42.72 42.86 0.0M
2022-04-25 44.50 44.79 43.36 44.43 0.0M
2022-04-22 44.78 45.00 44.01 44.18 0.0M
2022-04-21 45.65 45.79 44.61 44.95 0.0M
2022-04-20 45.09 45.59 44.60 45.02 0.0M
2022-04-19 44.55 45.48 43.66 45.47 0.0M
2022-04-14 44.53 45.15 44.27 44.27 0.0M
2022-04-13 45.78 45.78 43.56 44.35 0.0M
2022-04-12 45.11 45.78 44.25 44.97 0.0M
2022-04-11 47.55 47.55 45.13 45.13 0.0M
2022-04-08 48.68 48.89 47.08 47.66 0.0M
2022-04-07 48.38 49.10 47.84 49.10 0.0M
2022-04-06 50.50 50.96 48.12 48.59 0.0M
2022-04-05 51.38 51.86 50.10 50.40 0.0M
2022-04-04 50.98 51.94 50.42 51.92 0.0M
2022-04-01 51.08 51.40 50.42 50.52 0.0M
2022-03-31 52.76 52.76 50.56 50.56 0.0M
2022-03-30 53.56 53.84 51.66 52.14 0.0M
2022-03-29 52.18 53.84 52.04 53.54 0.0M
2022-03-28 51.98 52.36 51.08 51.96 0.0M
2022-03-25 51.96 52.50 51.16 51.90 0.0M
2022-03-24 51.80 52.70 51.52 52.08 0.0M
2022-03-23 52.62 52.80 50.80 51.30 0.0M
2022-03-22 51.30 52.56 51.00 52.50 0.0M
2022-03-21 48.00 51.24 48.00 50.32 0.1M
2022-03-18 47.46 49.05 46.58 48.56 0.0M
2022-03-17 46.95 47.50 46.25 47.32 0.0M
2022-03-16 45.89 47.12 45.40 47.09 0.0M
2022-03-15 44.60 45.31 43.57 45.31 0.0M
2022-03-14 45.25 45.65 43.85 44.99 0.0M
2022-03-11 43.84 45.10 43.01 44.40 0.0M
2022-03-10 44.39 44.80 43.12 43.93 0.0M
2022-03-09 42.00 45.01 41.69 44.39 0.0M
2022-03-08 41.93 43.55 40.80 41.63 0.0M
2022-03-07 42.01 43.73 40.25 41.86 0.0M
2022-03-04 44.00 44.94 42.51 43.35 0.0M
2022-03-03 46.65 46.75 44.51 45.00 0.0M
2022-03-02 45.64 46.72 44.97 46.51 0.0M
2022-03-01 46.34 46.37 44.50 45.03 0.0M
2022-02-28 44.20 46.75 43.87 45.50 0.0M
2022-02-25 45.26 45.67 43.79 45.48 0.0M
2022-02-24 42.20 45.87 41.50 45.86 0.0M
2022-02-23 45.86 46.40 44.43 44.45 0.0M
2022-02-22 43.20 46.02 42.51 45.83 0.0M
2022-02-21 46.30 46.88 42.50 43.30 0.1M
2022-02-18 46.83 47.09 46.03 46.21 0.0M
2022-02-17 47.70 48.30 46.51 46.69 0.0M
2022-02-16 48.77 48.78 47.23 48.49 0.0M
2022-02-15 47.10 48.86 47.00 48.86 0.1M
2022-02-14 46.06 48.03 45.70 47.59 0.1M
2022-02-11 47.38 47.42 46.06 46.11 0.1M
2022-02-10 51.24 52.40 45.88 47.75 0.2M
2022-02-09 51.48 52.66 51.48 52.04 0.0M
2022-02-08 52.28 52.28 50.50 50.98 0.0M
2022-02-07 52.64 52.90 51.70 52.00 0.0M
2022-02-04 52.76 53.42 52.32 53.32 0.0M
2022-02-03 53.84 54.00 52.06 52.06 0.0M
2022-02-02 53.52 54.74 53.34 53.84 0.0M
2022-02-01 53.36 53.98 52.66 53.62 0.0M
2022-01-31 52.50 53.54 52.10 53.42 0.0M
2022-01-28 50.84 52.38 50.58 52.38 0.0M
2022-01-27 51.10 51.74 50.36 51.00 0.0M
2022-01-26 51.84 52.96 51.50 52.22 0.0M
2022-01-25 51.42 51.86 50.06 51.62 0.0M
2022-01-24 52.74 53.08 50.32 51.42 0.0M
2022-01-21 54.00 54.10 52.60 53.60 0.0M
2022-01-20 53.78 55.00 53.24 54.66 0.0M
2022-01-19 52.40 54.40 51.72 53.72 0.0M
2022-01-18 54.76 55.06 50.76 52.18 0.1M
2022-01-17 55.78 55.98 54.20 54.70 0.1M
2022-01-14 56.28 56.60 55.22 55.72 0.0M
2022-01-13 58.06 58.20 56.14 56.28 0.0M
2022-01-12 57.68 58.42 56.60 58.10 0.0M
2022-01-11 57.00 57.82 56.56 57.30 0.0M
2022-01-10 59.60 59.68 56.52 57.00 0.0M
2022-01-07 59.40 59.46 58.50 59.10 0.0M
2022-01-06 60.02 60.24 58.28 59.46 0.0M
2022-01-05 61.52 61.80 60.50 61.14 0.0M
2022-01-04 63.58 63.88 61.12 62.08 0.0M
2022-01-03 63.24 63.82 62.68 63.14 0.0M