Jetzt handeln
BENTLEY SYSTEMS B DL-,01
ISIN: US08265T2087 | WKN: A2QDK6
46,2000 €
+0,7000 +1,54 %
19.12. 22:59
Status: closed
Geld
45,8000 €
Stück: 166
Brief
46,6000 €
Stück: 166
Zeit | Kurs | Volumen | |
---|---|---|---|
23.09. 17:58:09.496 | 45,00 € | 30 | |
19.09. 09:06:45.658 | 44,80 € | 250 | |
30.07. 07:34:41.502 | 44,40 € | 20 | |
19.06. 16:45:22.068 | 48,60 € | 8 | |
31.05. 12:59:23.382 | 45,60 € | 26 | |
22.05. 10:00:45.526 | 50,50 € | 50 | |
22.05. 10:00:26.675 | 50,00 € | 100 | |
29.04. 09:20:06.230 | 51,00 € | 50 | |
29.04. 09:07:05.457 | 51,00 € | 100 | |
26.04. 10:13:17.398 | 51,00 € | 100 | |
25.04. 19:24:14.640 | 50,50 € | 25 | |
25.04. 19:18:29.088 | 50,50 € | 25 | |
25.04. 10:01:34.328 | 50,50 € | 60 | |
04.12. 21:54:35.359 | 48,40 € | 28 | |
11.10. 12:44:11.456 | 49,60 € | 24 | |
05.10. 22:00:18.311 | 49,20 € | 24 | |
05.09. 08:33:26.203 | 46,20 € | 43 | |
16.08. 19:56:33.938 | 43,00 € | 33 | |
01.08. 16:12:40.422 | 48,60 € | 20 | |
03.07. 16:14:14.271 | 48,60 € | 200 | |
27.06. 21:39:41.985 | 48,00 € | 75 | |
16.06. 19:59:22.740 | 48,60 € | 200 | |
16.06. 15:20:19.464 | 50,00 € | 21 | |
15.06. 15:23:30.530 | 48,20 € | 17 | |
13.06. 15:35:58.766 | 48,60 € | 33 | |
12.06. 18:40:10.136 | 48,20 € | 22 | |
26.05. 17:31:45.488 | 45,00 € | 35 | |
25.05. 15:22:19.039 | 43,40 € | 50 | |
18.05. 17:59:55.068 | 42,80 € | 35 | |
15.05. 15:17:04.976 | 42,00 € | 35 | |
11.05. 19:47:15.679 | 41,40 € | 25 | |
09.05. 17:44:34.157 | 42,20 € | 130 | |
05.05. 10:16:18.894 | 39,00 € | 51 | |
30.03. 12:05:34.467 | 39,61 € | 100 | |
28.03. 15:39:41.696 | 38,50 € | 235 | |
11.01. 18:03:40.198 | 35,02 € | 250 | |
06.01. 15:39:06.759 | 32,99 € | 250 | |
02.01. 12:02:23.685 | 35,275 € | 8 | |
12.12. 08:50:03.945 | 37,075 € | 200 | |
24.11. 15:49:03.940 | 36,27 € | 56 | |
22.11. 09:49:35.682 | 36,25 € | 65 | |
02.11. 21:31:44.377 | 32,68 € | 74 | |
02.11. 21:31:17.004 | 32,68 € | 72 | |
02.11. 21:27:52.300 | 32,68 € | 74 | |
02.11. 21:24:08.709 | 32,68 € | 74 | |
02.11. 21:21:03.313 | 32,68 € | 72 | |
02.11. 21:19:20.347 | 32,68 € | 60 | |
13.10. 14:59:04.925 | 33,07 € | 10 | |
21.09. 19:27:19.499 | 33,205 € | 14 | |
19.09. 10:52:45.788 | 33,02 € | 20 | |
13.09. 21:45:17.290 | 35,635 € | 45 | |
05.09. 09:28:23.983 | 35,83 € | 50 | |
30.08. 09:47:41.223 | 37,89 € | 20 | |
25.05. 20:21:25.931 | 29,06 € | 30 | |
23.05. 18:56:12.731 | 29,47 € | 75 | |
11.05. 22:14:43.194 | 26,60 € | 20 | |
11.05. 20:06:26.596 | 25,375 € | 40 | |
11.05. 16:39:17.153 | 27,245 € | 30 | |
11.05. 08:26:12.157 | 30,175 € | 30 | |
04.04. 21:00:10.791 | 40,575 € | 2 | |
04.04. 16:03:41.995 | 40,69 € | 2 | |
04.04. 15:37:59.227 | 40,835 € | 15 | |
18.03. 20:47:57.635 | 37,20 € | 30 | |
18.03. 15:21:03.648 | 36,65 € | 60 | |
09.03. 14:25:45.745 | 34,05 € | 200 | |
08.03. 19:52:50.318 | 34,05 € | 300 | |
24.02. 14:02:23.754 | 30,85 € | 13 | |
28.01. 16:06:49.290 | 32,50 € | 20 | |
28.01. 15:48:19.405 | 32,60 € | 79 | |
28.01. 11:23:12.972 | 32,85 € | 40 | |
24.01. 12:36:18.046 | 33,50 € | 77 | |
05.01. 19:32:44.073 | 39,15 € | 18 | |
04.01. 17:08:38.957 | 40,75 € | 130 | |
28.12. 19:19:37.925 | 43,15 € | 10 | |
23.12. 17:44:45.271 | 44,30 € | 50 | |
13.12. 13:33:23.684 | 42,40 € | 400 | |
07.12. 15:30:30.241 | 43,65 € | 15 | |
03.12. 17:29:36.242 | 40,90 € | 20 | |
24.11. 18:33:53.806 | 44,35 € | 24 | |
23.11. 15:33:20.836 | 44,50 € | 25 | |
23.11. 09:46:23.913 | 45,10 € | 44 | |
22.11. 15:55:44.846 | 48,40 € | 20 | |
22.11. 15:10:49.514 | 48,55 € | 11 | |
09.11. 13:48:39.367 | 51,60 € | 100 | |
09.11. 10:18:12.670 | 51,80 € | 12 | |
02.11. 10:21:44.707 | 50,00 € | 125 | |
27.10. 17:50:02.271 | 50,20 € | 350 | |
26.10. 09:53:59.969 | 50,10 € | 20 | |
22.10. 22:02:47.776 | 51,30 € | 50 | |
04.10. 18:31:44.745 | 50,20 € | 30 | |
04.10. 17:52:22.889 | 50,00 € | 30 | |
04.10. 15:28:17.277 | 52,20 € | 30 | |
01.10. 17:53:35.741 | 51,90 € | 55 | |
17.09. 17:05:38.197 | 59,70 € | 55 | |
16.09. 18:59:42.091 | 59,20 € | 13 | |
16.09. 18:59:00.234 | 59,40 € | 13 | |
16.09. 14:15:05.588 | 59,90 € | 80 | |
15.09. 20:19:37.082 | 60,90 € | 200 | |
15.09. 16:30:06.572 | 60,20 € | 26 | |
14.09. 08:02:35.551 | 57,40 € | 12 | |
08.09. 11:13:21.734 | 58,70 € | 40 | |
07.09. 15:31:45.367 | 57,70 € | 200 | |
07.09. 15:31:37.706 | 57,70 € | 245 | |
26.08. 20:45:39.519 | 54,20 € | 55 | |
26.08. 18:56:59.744 | 53,90 € | 60 | |
26.08. 16:52:45.014 | 56,30 € | 20 | |
26.08. 16:05:02.340 | 58,30 € | 60 | |
26.08. 16:02:16.807 | 58,20 € | 16 | |
26.08. 15:42:35.564 | 56,80 € | 12 | |
26.08. 15:36:12.591 | 56,50 € | 26 | |
20.08. 14:55:00.902 | 54,10 € | 50 | |
03.08. 15:45:07.349 | 51,90 € | 20 | |
19.07. 20:00:29.117 | 49,70 € | 100 | |
19.07. 19:38:46.268 | 49,70 € | 25 | |
19.07. 18:42:49.072 | 49,55 € | 50 | |
19.07. 16:24:38.773 | 48,85 € | 12 | |
19.07. 15:30:05.844 | 46,90 € | 21 | |
07.07. 16:15:40.531 | 55,60 € | 30 | |
07.07. 15:40:57.715 | 55,60 € | 30 | |
06.07. 16:03:21.004 | 55,50 € | 211 | |
06.07. 15:47:36.096 | 55,50 € | 125 | |
29.06. 15:57:58.870 | 53,80 € | 20 | |
29.06. 13:00:31.094 | 52,60 € | 40 | |
28.06. 10:59:43.049 | 51,50 € | 30 | |
24.06. 16:52:17.091 | 52,10 € | 240 | |
24.06. 16:50:32.057 | 52,10 € | 250 | |
23.06. 15:57:32.424 | 52,60 € | 20 | |
22.06. 22:20:59.280 | 53,80 € | 30 | |
07.06. 12:12:25.549 | 49,15 € | 44 | |
04.06. 17:03:35.797 | 49,60 € | 27 | |
03.06. 15:42:54.971 | 47,90 € | 40 | |
03.06. 12:45:01.480 | 48,00 € | 20 | |
28.05. 16:29:12.555 | 47,60 € | 21 | |
28.05. 14:05:21.217 | 47,25 € | 29 | |
25.05. 14:25:33.246 | 45,45 € | 100 | |
21.05. 19:33:11.440 | 44,05 € | 23 | |
11.05. 16:22:06.404 | 35,35 € | 25 | |
11.05. 12:37:56.580 | 36,95 € | 140 | |
10.05. 10:26:43.300 | 39,45 € | 250 | |
04.05. 10:20:20.430 | 42,45 € | 125 | |
30.04. 20:42:29.628 | 42,10 € | 29 | |
28.04. 15:21:31.623 | 42,20 € | 26 | |
09.04. 20:29:16.419 | 40,95 € | 20 | |
08.04. 17:43:58.574 | 40,70 € | 62 | |
06.04. 10:37:45.432 | 40,10 € | 60 | |
01.04. 21:39:18.958 | 40,70 € | 270 | |
23.03. 20:27:07.245 | 36,20 € | 111 | |
22.03. 13:23:10.988 | 35,00 € | 55 | |
19.03. 16:33:44.954 | 35,80 € | 25 | |
15.03. 19:24:48.302 | 39,00 € | 200 | |
15.03. 19:24:14.239 | 39,00 € | 310 | |
15.03. 19:22:41.679 | 39,00 € | 310 | |
09.03. 09:44:01.175 | 36,60 € | 30 | |
05.03. 11:59:36.147 | 38,00 € | 160 | |
04.03. 12:01:20.192 | 37,80 € | 80 | |
03.03. 08:48:02.112 | 37,60 € | 14 | |
27.02. 11:16:59.743 | 36,40 € | 25 | |
26.02. 19:32:12.951 | 36,80 € | 80 | |
26.02. 19:27:16.510 | 37,00 € | 30 | |
24.02. 21:58:40.418 | 41,00 € | 80 | |
24.02. 19:38:54.879 | 40,60 € | 90 | |
18.02. 17:11:02.523 | 37,00 € | 175 | |
18.02. 09:03:19.803 | 38,80 € | 300 | |
17.02. 17:31:58.331 | 38,20 € | 90 | |
16.02. 17:01:18.459 | 40,20 € | 80 | |
15.02. 15:28:59.543 | 39,60 € | 5 | |
12.02. 19:54:34.734 | 40,20 € | 77 | |
12.02. 09:44:40.279 | 38,80 € | 30 | |
11.02. 16:33:02.690 | 40,20 € | 40 | |
11.02. 14:45:36.022 | 39,80 € | 17 | |
10.02. 21:29:04.316 | 40,20 € | 30 | |
10.02. 20:02:22.736 | 40,20 € | 100 | |
10.02. 16:14:36.443 | 39,20 € | 125 | |
09.02. 16:12:25.319 | 39,40 € | 123 | |
09.02. 09:44:14.219 | 37,80 € | 50 | |
08.02. 15:42:22.150 | 38,60 € | 59 | |
08.02. 09:51:50.616 | 38,40 € | 15 | |
05.02. 19:46:40.369 | 38,40 € | 15 | |
05.02. 17:48:04.761 | 39,00 € | 77 | |
04.02. 16:13:11.872 | 38,20 € | 310 | |
03.02. 20:22:42.618 | 37,60 € | 27 | |
03.02. 17:35:39.179 | 36,60 € | 350 | |
03.02. 15:54:33.437 | 38,20 € | 65 | |
02.02. 16:50:44.547 | 36,60 € | 18 | |
02.02. 15:34:11.322 | 36,80 € | 33 | |
02.02. 13:44:35.991 | 36,00 € | 70 | |
02.02. 08:36:22.398 | 36,00 € | 30 | |
01.02. 20:03:47.181 | 35,20 € | 50 | |
01.02. 19:54:14.251 | 35,00 € | 56 | |
01.02. 16:08:55.773 | 33,80 € | 85 | |
01.02. 09:44:14.378 | 33,00 € | 160 | |
01.02. 07:44:46.933 | 33,00 € | 80 | |
28.01. 14:44:36.156 | 33,00 € | 30 | |
28.01. 10:45:08.358 | 32,00 € | 20 | |
28.01. 10:19:19.331 | 32,00 € | 42 | |
28.01. 09:04:44.530 | 32,80 € | 31 | |
28.01. 09:03:45.381 | 32,20 € | 29 | |
28.01. 07:51:05.941 | 32,80 € | 32 | |
28.01. 07:38:25.647 | 32,00 € | 80 | |
27.01. 19:50:09.242 | 35,20 € | 29 | |
27.01. 19:42:48.696 | 35,00 € | 57 | |
27.01. 16:47:40.088 | 34,20 € | 59 | |
27.01. 16:29:32.978 | 33,60 € | 120 | |
27.01. 15:39:59.453 | 33,80 € | 2 | |
27.01. 15:39:37.194 | 33,40 € | 2 | |
27.01. 15:33:16.250 | 33,80 € | 20 | |
26.01. 21:01:04.260 | 36,00 € | 29 | |
26.01. 19:06:03.945 | 35,00 € | 150 | |
26.01. 15:37:44.361 | 35,60 € | 90 | |
26.01. 15:34:53.108 | 36,00 € | 125 | |
25.01. 07:36:27.213 | 38,20 € | 40 | |
22.01. 19:52:03.807 | 37,00 € | 30 | |
22.01. 19:06:35.428 | 37,00 € | 30 | |
22.01. 17:24:02.608 | 36,20 € | 25 | |
22.01. 16:31:48.203 | 36,20 € | 80 | |
22.01. 15:18:01.889 | 36,60 € | 80 | |
21.01. 20:54:28.302 | 37,00 € | 150 | |
21.01. 20:50:02.269 | 37,00 € | 100 | |
21.01. 18:34:08.395 | 36,20 € | 55 | |
21.01. 16:46:09.045 | 37,00 € | 130 | |
21.01. 16:31:43.352 | 37,00 € | 21 | |
21.01. 16:29:22.834 | 36,60 € | 20 | |
21.01. 16:09:12.500 | 37,40 € | 14 | |
21.01. 15:33:54.755 | 36,00 € | 15 | |
21.01. 15:12:34.067 | 36,60 € | 200 | |
21.01. 13:59:02.020 | 38,80 € | 80 | |
21.01. 09:10:00.231 | 39,60 € | 80 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.12. 22:56:00 | 166 | 46,00 € | 46,20 € | 166 |
19.12. 22:53:00 | 166 | 46,00 € | 46,20 € | 166 |
19.12. 22:50:00 | 166 | 46,00 € | 46,20 € | 166 |
19.12. 22:47:00 | 166 | 46,00 € | 46,20 € | 166 |
19.12. 22:44:00 | 166 | 46,00 € | 46,20 € | 166 |
19.12. 22:41:00 | 166 | 46,00 € | 46,20 € | 166 |
19.12. 22:38:00 | 166 | 46,00 € | 46,20 € | 166 |
19.12. 22:35:00 | 166 | 46,00 € | 46,20 € | 166 |
19.12. 22:32:00 | 166 | 46,00 € | 46,20 € | 166 |
Stammdaten
WKN | A2QDK6 |
ISIN | US08265T2087 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 25,23 % |
Abstand 52W Hoch | 14,15 % |
Abstand 52W Tief | 13,47 % |
Vola 30 Tage | 12,37 % |
Vola 250 Tage | 35,85 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 46,100 | -1,302 | |
1 Monat | 44,100 | +3,175 | |
6 Monate | 48,200 | -5,602 | |
Lfd. Jahr | 45,100 | +0,887 | |
1 Jahr | 46,200 | -1,515 | |
3 Jahre | 43,925 | +3,586 |
Aktuelle Nachrichten
19.04.2024 10:39