Bechtle AG

BC8G
🏛️ 德国 →
39.10
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 39.52 39.52 39.00 39.10 0.0M
2025-09-26 39.54 39.54 39.28 39.28 0.0M
2025-09-25 40.06 40.06 39.86 39.86 0.0M
2025-09-24 39.70 40.52 39.70 40.04 0.0M
2025-09-23 37.58 37.58 37.58 37.58 0.0M
2025-09-22 38.58 38.58 37.68 37.68 0.0M
2025-09-19 38.44 38.44 38.44 38.44 0.0M
2025-09-18 37.58 38.96 37.58 38.96 0.0M
2025-09-17 36.96 37.70 36.96 37.70 0.0M
2025-09-16 36.88 36.88 36.88 36.88 0.0M
2025-09-15 36.88 37.38 36.70 36.70 0.0M
2025-09-12 36.32 37.00 36.32 37.00 0.0M
2025-09-11 36.54 36.78 36.54 36.78 0.0M
2025-09-10 37.32 37.32 36.58 36.70 0.0M
2025-09-09 37.88 37.90 37.04 37.04 0.0M
2025-09-08 37.52 37.52 37.52 37.52 0.0M
2025-09-05 37.50 37.66 37.24 37.24 0.0M
2025-09-04 37.08 37.56 37.08 37.56 0.0M
2025-09-03 37.40 37.62 37.40 37.42 0.0M
2025-09-02 39.22 39.22 37.20 37.62 0.0M
2025-09-01 39.04 39.04 38.68 38.68 0.0M
2025-08-29 39.42 39.42 39.02 39.02 0.0M
2025-08-28 39.32 39.82 39.32 39.78 0.0M
2025-08-27 39.92 39.92 39.28 39.30 0.0M
2025-08-26 41.16 41.16 41.16 41.16 0.0M
2025-08-25 41.24 41.44 41.16 41.44 0.0M
2025-08-22 41.18 41.18 40.98 41.04 0.0M
2025-08-21 40.24 41.00 40.24 40.88 0.0M
2025-08-20 39.86 40.06 39.86 40.06 0.0M
2025-08-19 39.86 40.12 39.86 40.06 0.0M
2025-08-18 39.84 39.92 39.80 39.80 0.0M
2025-08-15 40.10 40.10 39.84 39.84 0.0M
2025-08-14 39.26 40.00 39.26 40.00 0.0M
2025-08-13 38.72 39.32 38.72 39.32 0.0M
2025-08-12 40.38 40.64 38.10 39.00 0.0M
2025-08-11 40.90 40.90 39.58 39.58 0.0M
2025-08-08 37.68 41.54 37.68 41.14 0.0M
2025-08-07 35.30 37.00 35.30 37.00 0.0M
2025-08-06 35.14 35.14 34.98 34.98 0.0M
2025-08-05 34.88 35.22 34.88 35.12 0.0M
2025-08-04 34.98 35.52 34.70 35.02 0.0M
2025-08-01 37.54 37.54 34.80 35.00 0.0M
2025-07-31 38.58 38.58 38.58 38.58 0.0M
2025-07-30 38.88 38.88 38.60 38.60 0.0M
2025-07-29 38.92 39.28 38.92 39.20 0.0M
2025-07-28 39.50 39.52 39.16 39.52 0.0M
2025-07-25 39.54 39.54 39.16 39.18 0.0M
2025-07-24 39.10 39.18 39.10 39.18 0.0M
2025-07-23 38.76 39.32 38.76 39.32 0.0M
2025-07-22 39.48 39.48 38.68 38.68 0.0M
2025-07-21 39.54 40.20 39.54 39.96 0.0M
2025-07-18 39.10 39.10 39.10 39.10 0.0M
2025-07-17 38.00 38.56 38.00 38.56 0.0M
2025-07-16 38.18 38.18 37.98 37.98 0.0M
2025-07-15 38.38 38.68 38.38 38.46 0.0M
2025-07-14 38.54 38.54 38.10 38.46 0.0M
2025-07-11 39.26 39.30 39.10 39.20 0.0M
2025-07-10 39.88 40.46 39.50 39.50 0.0M
2025-07-09 39.26 40.20 39.26 39.98 0.0M
2025-07-08 37.68 37.68 37.26 37.26 0.0M
2025-07-07 38.10 38.10 37.00 37.32 0.0M
2025-07-04 37.98 38.10 37.08 37.92 0.0M
2025-07-03 38.56 38.64 38.12 38.12 0.0M
2025-07-02 39.12 39.12 39.12 39.12 0.0M
2025-07-01 39.80 39.80 38.98 39.34 0.0M
2025-06-30 39.10 39.76 39.10 39.66 0.0M
2025-06-27 38.82 39.14 38.80 39.14 0.0M
2025-06-26 38.10 38.92 38.10 38.92 0.0M
2025-06-25 37.74 38.14 37.74 38.14 0.0M
2025-06-24 36.38 37.86 36.38 37.86 0.0M
2025-06-23 35.98 35.98 35.62 35.62 0.0M
2025-06-20 36.52 36.52 36.18 36.18 0.0M
2025-06-19 36.82 36.82 36.08 36.08 0.0M
2025-06-18 37.06 37.06 37.06 37.06 0.0M
2025-06-17 37.98 37.98 37.58 37.64 0.0M
2025-06-16 38.10 38.40 37.90 38.40 0.0M
2025-06-13 38.18 38.30 38.02 38.02 0.0M
2025-06-12 39.12 39.20 38.82 39.20 0.0M
2025-06-11 39.42 39.54 39.42 39.48 0.0M
2025-06-10 39.64 39.64 39.48 39.48 0.0M
2025-06-09 39.94 39.94 39.62 39.74 0.0M
2025-06-06 39.62 39.62 39.62 39.62 0.0M
2025-06-05 39.62 40.48 39.56 39.56 0.0M
2025-06-04 39.00 39.84 38.58 39.66 0.0M
2025-06-03 39.02 39.06 38.66 38.72 0.0M
2025-06-02 38.32 38.78 38.04 38.78 0.0M
2025-05-30 39.02 39.02 38.52 38.62 0.0M
2025-05-29 39.30 39.46 39.20 39.20 0.0M
2025-05-28 38.68 39.26 38.62 39.12 0.0M
2025-05-27 39.80 39.90 39.52 39.88 0.0M
2025-05-26 39.04 39.92 39.04 39.70 0.0M
2025-05-23 38.18 38.66 37.68 38.24 0.0M
2025-05-22 38.48 38.54 37.82 38.28 0.0M
2025-05-21 39.08 39.08 38.74 38.78 0.0M
2025-05-20 39.52 39.80 39.38 39.38 0.0M
2025-05-19 38.64 39.02 38.62 38.96 0.0M
2025-05-16 38.98 39.28 38.66 38.66 0.0M
2025-05-15 38.76 38.90 38.76 38.90 0.0M
2025-05-14 39.12 39.62 39.02 39.10 0.0M
2025-05-13 38.24 38.24 38.24 38.24 0.0M
2025-05-12 39.20 39.30 38.66 38.66 0.0M
2025-05-09 38.10 39.64 38.10 38.66 0.0M
2025-05-08 38.58 39.04 38.58 38.80 0.0M
2025-05-07 39.02 39.02 38.38 38.38 0.0M
2025-05-06 38.68 39.02 38.50 39.02 0.0M
2025-05-05 38.58 39.04 38.58 38.70 0.0M
2025-05-02 37.44 38.52 37.44 38.52 0.0M
2025-04-30 37.24 37.34 37.00 37.34 0.0M
2025-04-29 36.80 37.06 36.80 36.94 0.0M
2025-04-28 37.20 37.58 37.10 37.48 0.0M
2025-04-25 36.66 37.22 36.58 36.94 0.0M
2025-04-24 35.80 35.80 35.80 35.80 0.0M
2025-04-23 35.82 36.10 35.82 36.10 0.0M
2025-04-22 34.20 35.48 34.20 35.48 0.0M
2025-04-17 34.72 34.96 34.72 34.82 0.0M
2025-04-16 34.94 35.08 34.62 34.70 0.0M
2025-04-15 35.12 35.22 35.12 35.18 0.0M
2025-04-14 35.14 35.14 34.88 35.04 0.0M
2025-04-11 33.44 33.94 33.44 33.94 0.0M
2025-04-10 35.90 35.90 33.40 33.40 0.0M
2025-04-09 32.18 34.50 31.96 34.50 0.0M
2025-04-08 32.46 33.64 32.46 33.36 0.0M
2025-04-07 32.00 33.50 31.98 32.26 0.0M
2025-04-04 34.86 34.86 32.66 32.66 0.0M
2025-04-03 34.20 34.88 34.06 34.88 0.0M
2025-04-02 34.10 35.20 34.10 35.20 0.0M
2025-04-01 34.60 34.80 34.44 34.44 0.0M
2025-03-31 35.02 35.02 33.70 34.44 0.0M
2025-03-28 36.52 36.84 35.48 35.48 0.0M
2025-03-27 36.84 36.84 36.26 36.26 0.0M
2025-03-26 37.66 37.74 36.88 36.88 0.0M
2025-03-25 37.68 37.68 37.56 37.60 0.0M
2025-03-24 37.98 38.02 37.50 37.76 0.0M
2025-03-21 38.92 38.96 37.56 37.56 0.0M
2025-03-20 40.74 40.74 39.00 39.28 0.0M
2025-03-19 40.04 41.20 40.02 40.86 0.0M
2025-03-18 40.38 40.50 39.90 40.50 0.0M
2025-03-17 39.84 40.64 39.64 40.52 0.0M
2025-03-14 37.82 41.12 37.40 39.32 0.0M
2025-03-13 38.06 38.06 37.92 38.00 0.0M
2025-03-12 38.00 38.24 37.80 37.98 0.0M
2025-03-11 38.94 39.42 37.92 37.92 0.0M
2025-03-10 39.80 39.90 37.80 37.80 0.0M
2025-03-07 39.90 40.00 39.68 39.84 0.0M
2025-03-06 39.38 40.96 39.38 40.00 0.0M
2025-03-05 33.44 39.24 33.44 38.40 0.0M
2025-03-04 34.42 34.42 33.00 33.70 0.0M
2025-03-03 33.30 33.90 33.30 33.90 0.0M
2025-02-28 33.34 33.34 32.36 32.88 0.0M
2025-02-27 34.90 34.90 33.62 33.62 0.0M
2025-02-26 34.76 35.24 34.62 34.92 0.0M
2025-02-25 34.12 34.98 33.90 34.98 0.0M
2025-02-24 33.86 34.06 33.60 34.00 0.0M
2025-02-21 33.50 34.06 33.50 34.06 0.0M
2025-02-20 33.58 33.58 33.40 33.56 0.0M
2025-02-19 34.12 34.12 33.38 33.38 0.0M
2025-02-18 34.44 34.44 34.28 34.28 0.0M
2025-02-17 33.02 34.66 33.02 34.66 0.0M
2025-02-14 32.68 33.02 32.68 33.02 0.0M
2025-02-13 32.66 33.16 32.66 32.80 0.0M
2025-02-12 32.28 32.30 32.28 32.30 0.0M
2025-02-11 32.12 32.34 32.10 32.34 0.0M
2025-02-10 31.60 32.32 31.60 32.32 0.0M
2025-02-07 32.78 32.78 31.58 31.58 0.0M
2025-02-06 32.72 32.72 31.80 32.60 0.0M
2025-02-05 31.68 33.30 31.32 32.70 0.0M
2025-02-04 31.62 31.74 31.36 31.74 0.0M
2025-02-03 32.10 32.10 31.20 31.78 0.0M
2025-01-31 31.74 32.26 31.74 32.26 0.0M
2025-01-30 31.58 32.06 31.38 31.50 0.0M
2025-01-29 31.44 31.44 31.22 31.22 0.0M
2025-01-28 30.94 31.16 30.68 31.16 0.0M
2025-01-27 31.46 31.46 30.30 31.00 0.0M
2025-01-24 30.34 31.42 30.34 31.42 0.0M
2025-01-23 30.74 30.74 30.30 30.36 0.0M
2025-01-22 31.04 31.04 30.86 30.86 0.0M
2025-01-21 31.10 31.18 30.86 31.18 0.0M
2025-01-20 31.42 31.44 31.38 31.44 0.0M
2025-01-17 30.82 31.28 30.66 31.28 0.0M
2025-01-16 30.60 31.04 30.60 30.94 0.0M
2025-01-15 29.96 30.74 29.68 30.74 0.0M
2025-01-14 30.86 30.86 30.04 30.14 0.0M
2025-01-13 30.30 30.30 30.00 30.00 0.0M
2025-01-10 29.82 30.10 29.00 30.08 0.0M
2025-01-09 30.12 30.14 29.74 30.12 0.0M
2025-01-08 30.68 30.78 30.60 30.70 0.0M
2025-01-07 30.80 30.94 30.54 30.94 0.0M
2025-01-06 31.10 31.10 31.10 31.10 0.0M
2025-01-03 31.22 31.40 30.84 30.84 0.0M
2025-01-02 31.38 31.54 31.10 31.28 0.0M