Bertrandt Aktiengesellschaft (BDT.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 41.10 | 41.50 | 41.00 | 41.40 | 41.40 | 815 |
| 18 abr 2024 | 41.70 | 41.90 | 41.20 | 41.40 | 41.40 | 1,898 |
| 17 abr 2024 | 41.60 | 42.40 | 41.10 | 41.70 | 41.70 | 15,424 |
| 16 abr 2024 | 43.20 | 43.20 | 42.00 | 42.00 | 42.00 | 2,370 |
| 15 abr 2024 | 44.10 | 44.10 | 43.40 | 43.40 | 43.40 | 5,413 |
| 12 abr 2024 | 44.70 | 44.80 | 44.10 | 44.20 | 44.20 | 10,426 |
| 11 abr 2024 | 44.20 | 45.30 | 44.20 | 44.50 | 44.50 | 2,589 |
| 10 abr 2024 | 44.30 | 45.20 | 44.30 | 44.30 | 44.30 | 2,836 |
| 09 abr 2024 | 44.30 | 45.00 | 44.20 | 44.60 | 44.60 | 6,191 |
| 08 abr 2024 | 44.20 | 45.50 | 44.20 | 44.40 | 44.40 | 3,913 |
| 05 abr 2024 | 44.60 | 44.60 | 44.10 | 44.30 | 44.30 | 9,377 |
| 04 abr 2024 | 46.80 | 46.80 | 44.60 | 44.60 | 44.60 | 7,792 |
| 03 abr 2024 | 46.10 | 47.10 | 46.00 | 47.00 | 47.00 | 4,266 |
| 02 abr 2024 | 46.00 | 47.20 | 46.00 | 46.40 | 46.40 | 14,099 |
| 28 mar 2024 | 45.60 | 45.95 | 45.60 | 45.65 | 45.65 | 3,921 |
| 27 mar 2024 | 45.35 | 45.85 | 44.55 | 45.45 | 45.45 | 15,226 |
| 26 mar 2024 | 45.65 | 46.40 | 45.50 | 45.75 | 45.75 | 2,748 |
| 25 mar 2024 | 45.10 | 46.00 | 44.90 | 45.90 | 45.90 | 2,151 |
| 22 mar 2024 | 45.00 | 45.70 | 44.75 | 45.10 | 45.10 | 2,330 |
| 21 mar 2024 | 45.85 | 46.15 | 44.95 | 45.50 | 45.50 | 2,502 |
| 20 mar 2024 | 45.20 | 45.75 | 45.20 | 45.35 | 45.35 | 1,779 |
| 19 mar 2024 | 45.50 | 45.85 | 44.70 | 45.70 | 45.70 | 18,326 |
| 18 mar 2024 | 46.70 | 46.70 | 45.20 | 45.85 | 45.85 | 7,082 |
| 15 mar 2024 | 46.40 | 47.20 | 46.40 | 47.00 | 47.00 | 123,893 |
| 14 mar 2024 | 47.55 | 47.55 | 45.75 | 46.70 | 46.70 | 11,497 |
| 13 mar 2024 | 47.55 | 47.60 | 46.85 | 47.05 | 47.05 | 3,868 |
| 12 mar 2024 | 46.85 | 47.90 | 46.85 | 47.85 | 47.85 | 3,615 |
| 11 mar 2024 | 47.05 | 47.75 | 46.00 | 47.35 | 47.35 | 9,964 |
| 08 mar 2024 | 46.90 | 47.75 | 46.25 | 46.80 | 46.80 | 9,232 |
| 07 mar 2024 | 47.25 | 47.65 | 46.90 | 47.25 | 47.25 | 3,741 |
| 06 mar 2024 | 46.15 | 47.90 | 45.80 | 47.75 | 47.75 | 9,268 |
| 05 mar 2024 | 46.95 | 47.40 | 45.90 | 46.05 | 46.05 | 10,337 |
| 04 mar 2024 | 44.95 | 46.95 | 44.95 | 46.95 | 46.95 | 21,436 |
| 01 mar 2024 | 42.55 | 45.50 | 42.55 | 44.20 | 44.20 | 17,139 |
| 29 feb 2024 | 42.40 | 43.65 | 41.65 | 42.15 | 42.15 | 162,474 |
| 28 feb 2024 | 42.90 | 43.50 | 42.00 | 42.85 | 42.85 | 7,004 |
| 27 feb 2024 | 42.80 | 44.45 | 41.40 | 43.30 | 43.30 | 31,699 |
| 26 feb 2024 | 43.15 | 44.00 | 42.80 | 42.85 | 42.85 | 8,149 |
| 23 feb 2024 | 45.50 | 45.70 | 42.70 | 43.15 | 43.15 | 14,297 |
| 22 feb 2024 | 45.00 | 45.60 | 45.00 | 45.20 | 45.20 | 8,946 |
| 22 feb 2024 | 1.2 Dividendo | |||||
| 21 feb 2024 | 45.40 | 46.50 | 42.85 | 46.05 | 44.85 | 22,347 |
| 20 feb 2024 | 47.40 | 48.00 | 45.00 | 45.15 | 43.97 | 13,452 |
| 19 feb 2024 | 48.25 | 48.25 | 47.10 | 47.60 | 46.36 | 16,376 |
| 16 feb 2024 | 48.75 | 48.90 | 48.00 | 48.20 | 46.94 | 13,798 |
| 15 feb 2024 | 49.40 | 49.55 | 46.65 | 48.75 | 47.48 | 13,696 |
| 14 feb 2024 | 48.50 | 49.65 | 48.50 | 49.40 | 48.11 | 3,327 |
| 13 feb 2024 | 48.85 | 48.95 | 48.00 | 48.10 | 46.85 | 9,044 |
| 12 feb 2024 | 48.50 | 49.70 | 48.50 | 49.00 | 47.72 | 5,792 |
| 09 feb 2024 | 48.60 | 48.85 | 48.10 | 48.45 | 47.19 | 1,403 |
| 08 feb 2024 | 48.90 | 48.90 | 47.70 | 47.80 | 46.55 | 14,316 |
| 07 feb 2024 | 48.50 | 49.05 | 48.25 | 48.85 | 47.58 | 2,370 |
| 06 feb 2024 | 48.55 | 48.55 | 47.70 | 48.00 | 46.75 | 7,616 |
| 05 feb 2024 | 48.65 | 48.90 | 48.20 | 48.50 | 47.24 | 4,157 |
| 02 feb 2024 | 49.00 | 49.35 | 48.45 | 48.70 | 47.43 | 5,378 |
| 01 feb 2024 | 50.00 | 50.10 | 49.00 | 49.20 | 47.92 | 3,415 |
| 31 ene 2024 | 49.45 | 50.10 | 49.05 | 49.45 | 48.16 | 6,377 |
| 30 ene 2024 | 50.60 | 50.60 | 48.25 | 49.10 | 47.82 | 3,768 |
| 29 ene 2024 | 49.95 | 50.50 | 49.90 | 50.00 | 48.70 | 1,899 |
| 26 ene 2024 | 50.10 | 50.80 | 49.70 | 50.00 | 48.70 | 2,415 |
| 25 ene 2024 | 50.90 | 50.90 | 49.60 | 49.95 | 48.65 | 1,329 |
| 24 ene 2024 | 51.60 | 51.80 | 50.90 | 50.90 | 49.57 | 2,758 |
| 23 ene 2024 | 52.50 | 52.50 | 51.40 | 51.60 | 50.26 | 2,606 |
| 22 ene 2024 | 52.50 | 53.20 | 52.50 | 52.50 | 51.13 | 3,822 |
| 19 ene 2024 | 53.20 | 53.20 | 52.50 | 52.70 | 51.33 | 795 |
| 18 ene 2024 | 52.50 | 53.40 | 52.50 | 53.40 | 52.01 | 1,228 |
| 17 ene 2024 | 52.90 | 53.50 | 52.00 | 53.00 | 51.62 | 4,938 |
| 16 ene 2024 | 53.80 | 53.90 | 52.30 | 52.60 | 51.23 | 2,759 |
| 15 ene 2024 | 54.00 | 54.00 | 53.00 | 53.50 | 52.11 | 3,606 |
| 12 ene 2024 | 52.50 | 54.70 | 52.20 | 54.00 | 52.59 | 12,140 |
| 11 ene 2024 | 52.00 | 52.90 | 52.00 | 52.80 | 51.42 | 1,199 |
| 10 ene 2024 | 51.20 | 52.10 | 51.20 | 52.00 | 50.64 | 2,790 |
| 09 ene 2024 | 51.60 | 51.80 | 51.40 | 51.70 | 50.35 | 1,309 |
| 08 ene 2024 | 51.00 | 52.00 | 51.00 | 51.80 | 50.45 | 726 |
| 05 ene 2024 | 51.00 | 52.00 | 51.00 | 51.30 | 49.96 | 5,871 |
| 04 ene 2024 | 51.40 | 51.50 | 51.00 | 51.40 | 50.06 | 922 |
| 03 ene 2024 | 51.80 | 51.90 | 51.20 | 51.40 | 50.06 | 2,143 |
| 02 ene 2024 | 51.60 | 51.70 | 51.00 | 51.70 | 50.35 | 943 |
| 29 dic 2023 | 52.20 | 52.40 | 50.30 | 51.40 | 50.06 | 9,948 |
| 28 dic 2023 | 51.80 | 52.90 | 51.80 | 52.70 | 51.33 | 2,013 |
| 27 dic 2023 | 51.10 | 52.20 | 50.80 | 52.20 | 50.84 | 2,924 |
| 22 dic 2023 | 51.20 | 51.20 | 50.80 | 50.90 | 49.57 | 1,876 |
| 21 dic 2023 | 51.10 | 51.50 | 50.80 | 51.20 | 49.87 | 1,493 |
| 20 dic 2023 | 50.80 | 51.30 | 50.70 | 51.10 | 49.77 | 2,394 |
| 19 dic 2023 | 51.50 | 51.50 | 50.70 | 51.20 | 49.87 | 1,555 |
| 18 dic 2023 | 52.40 | 53.50 | 49.80 | 51.40 | 50.06 | 7,956 |
| 15 dic 2023 | 53.00 | 53.50 | 51.60 | 52.00 | 50.64 | 20,239 |
| 14 dic 2023 | 51.40 | 53.80 | 50.10 | 53.80 | 52.40 | 15,058 |
| 13 dic 2023 | 49.95 | 51.30 | 49.95 | 50.60 | 49.28 | 7,183 |
| 12 dic 2023 | 48.00 | 49.50 | 47.45 | 49.50 | 48.21 | 4,527 |
| 11 dic 2023 | 49.35 | 49.35 | 48.50 | 48.50 | 47.24 | 1,678 |
| 08 dic 2023 | 48.55 | 49.65 | 48.55 | 49.45 | 48.16 | 912 |
| 07 dic 2023 | 47.70 | 49.70 | 47.20 | 48.80 | 47.53 | 4,260 |
| 06 dic 2023 | 47.90 | 48.10 | 47.20 | 47.20 | 45.97 | 2,212 |
| 05 dic 2023 | 46.10 | 48.35 | 46.10 | 48.35 | 47.09 | 1,941 |
| 04 dic 2023 | 46.40 | 46.65 | 45.50 | 46.55 | 45.34 | 2,378 |
| 01 dic 2023 | 46.20 | 46.20 | 45.50 | 45.95 | 44.75 | 1,837 |
| 30 nov 2023 | 45.50 | 46.05 | 45.05 | 45.70 | 44.51 | 12,125 |
| 29 nov 2023 | 45.05 | 46.30 | 44.65 | 45.80 | 44.61 | 5,681 |
| 28 nov 2023 | 44.95 | 45.70 | 44.10 | 44.90 | 43.73 | 3,762 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.