Bechtle AG

BC8G
🏛️ Reino Unido →
39.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 39.69 39.75 39.20 39.20 0.0M
2025-09-25 40.04 40.08 39.28 39.57 0.0M
2025-09-24 40.24 40.50 39.40 40.14 0.0M
2025-09-23 37.80 38.78 37.72 38.59 0.0M
2025-09-22 38.23 38.38 37.42 37.60 0.0M
2025-09-19 38.59 38.80 38.36 38.45 0.0M
2025-09-18 38.59 38.86 37.80 38.51 0.0M
2025-09-17 37.15 37.60 37.08 37.56 0.0M
2025-09-16 37.05 37.46 36.84 37.01 0.0M
2025-09-15 37.21 37.42 36.62 36.83 0.0M
2025-09-12 36.52 37.00 36.38 36.77 0.0M
2025-09-11 36.40 36.76 36.36 36.50 0.0M
2025-09-10 37.19 37.42 36.60 36.60 0.0M
2025-09-09 38.03 38.28 36.92 36.99 0.0M
2025-09-08 37.68 38.28 37.56 38.41 0.0M
2025-09-05 37.74 37.90 37.30 37.31 0.0M
2025-09-04 36.81 37.56 36.72 37.38 0.0M
2025-09-03 37.31 37.54 36.98 37.05 0.0M
2025-09-02 39.41 39.46 37.42 37.46 0.0M
2025-09-01 38.78 39.46 38.72 39.30 0.0M
2025-08-29 39.18 39.36 38.82 38.94 0.0M
2025-08-28 39.71 39.88 39.40 39.53 0.0M
2025-08-27 39.87 39.94 39.26 39.57 0.0M
2025-08-26 41.13 41.24 40.02 40.30 0.0M
2025-08-25 41.38 41.48 41.04 41.38 0.0M
2025-08-22 40.95 41.38 40.90 41.21 0.0M
2025-08-21 40.38 41.12 40.40 40.95 0.0M
2025-08-20 39.97 40.50 39.82 40.14 0.0M
2025-08-19 40.14 40.26 39.96 40.16 0.0M
2025-08-18 40.02 40.16 39.78 40.08 0.0M
2025-08-15 39.89 40.02 39.66 40.00 0.0M
2025-08-14 39.55 40.12 39.16 40.06 0.0M
2025-08-13 38.63 39.48 38.68 39.24 0.0M
2025-08-12 40.40 40.46 38.58 38.86 0.0M
2025-08-11 40.62 40.82 40.20 40.48 0.0M
2025-08-08 39.10 42.08 39.02 40.48 0.0M
2025-08-07 35.16 36.90 35.12 36.83 0.0M
2025-08-06 35.08 35.32 34.78 35.06 0.0M
2025-08-05 35.02 35.42 34.92 34.98 0.0M
2025-08-04 35.10 35.40 34.70 34.86 0.0M
2025-08-01 37.48 37.46 34.56 34.61 0.0M
2025-07-31 38.55 38.82 38.20 38.21 0.0M
2025-07-30 38.90 39.06 38.36 38.68 0.0M
2025-07-29 39.04 39.38 38.90 39.04 0.0M
2025-07-28 39.63 39.70 38.72 38.90 0.0M
2025-07-25 39.49 39.60 38.98 39.20 0.0M
2025-07-24 39.20 39.36 38.82 39.41 0.0M
2025-07-23 38.98 39.18 38.70 39.02 0.0M
2025-07-22 39.49 39.60 38.16 38.49 0.0M
2025-07-21 39.61 40.38 39.56 39.59 0.0M
2025-07-18 39.32 39.90 39.16 39.47 0.0M
2025-07-17 37.98 38.80 38.04 39.10 0.0M
2025-07-16 38.05 38.24 37.70 37.92 0.0M
2025-07-15 38.37 38.98 38.24 38.45 0.0M
2025-07-14 38.51 38.60 38.00 38.07 0.0M
2025-07-11 39.79 39.86 39.00 39.16 0.0M
2025-07-10 40.24 40.58 39.60 39.65 0.0M
2025-07-09 39.18 40.50 39.34 40.00 0.0M
2025-07-08 37.44 39.08 37.20 39.14 0.0M
2025-07-07 37.78 37.82 37.06 37.34 0.0M
2025-07-04 38.01 38.10 37.72 37.82 0.0M
2025-07-03 38.49 38.70 38.08 38.29 0.0M
2025-07-02 39.26 39.38 38.10 38.68 0.0M
2025-07-01 39.81 39.84 38.94 39.16 0.0M
2025-06-30 39.18 39.96 39.08 39.85 0.4M
2025-06-27 38.98 39.22 38.70 39.06 0.3M
2025-06-26 38.37 38.76 38.26 38.65 0.2M
2025-06-25 37.92 38.36 37.72 38.11 0.3M
2025-06-24 36.75 37.74 36.60 37.58 0.4M
2025-06-23 35.71 36.06 35.36 35.93 0.0M
2025-06-20 36.34 36.57 36.08 36.20 0.0M
2025-06-19 36.67 36.74 36.22 36.48 0.1M
2025-06-18 37.03 37.06 36.34 37.07 0.0M
2025-06-17 37.92 38.14 37.12 37.19 0.0M
2025-06-16 38.15 38.20 37.80 38.05 0.0M
2025-06-13 38.37 38.68 38.00 38.09 0.0M
2025-06-12 39.45 39.56 38.84 39.24 0.0M
2025-06-11 39.55 39.64 39.28 39.51 0.0M
2025-06-10 39.51 39.66 39.22 39.67 0.1M
2025-06-09 40.10 40.12 39.58 39.71 0.0M
2025-06-06 39.93 40.02 39.74 39.75 0.1M
2025-06-05 39.85 40.62 39.40 39.89 0.6M
2025-06-04 38.72 39.90 38.58 39.91 0.0M
2025-06-03 38.98 39.14 38.30 38.72 0.0M
2025-06-02 38.17 38.72 37.76 38.55 0.0M
2025-05-30 38.92 39.46 38.38 38.61 0.0M
2025-05-29 39.51 39.58 38.98 39.00 0.0M
2025-05-28 38.53 39.24 38.50 38.98 0.0M
2025-05-27 40.10 40.00 39.42 39.55 0.0M
2025-05-26 39.98 39.98 39.00 39.98 0.0M
2025-05-23 38.31 38.82 37.42 38.51 0.0M
2025-05-22 38.68 38.94 37.54 38.39 0.0M
2025-05-21 38.96 39.08 38.52 38.80 0.0M
2025-05-20 39.35 39.84 39.04 39.26 0.0M
2025-05-19 38.49 39.08 38.44 39.04 0.0M
2025-05-16 39.04 39.28 38.44 38.74 0.2M
2025-05-15 38.72 39.36 38.74 38.82 0.0M
2025-05-14 40.00 40.22 38.64 38.90 0.0M
2025-05-13 38.21 38.52 38.04 38.35 0.0M
2025-05-12 39.28 39.76 38.00 38.01 0.0M
2025-05-09 38.94 39.66 38.76 38.86 0.0M
2025-05-08 38.76 39.02 38.70 38.72 0.0M
2025-05-07 38.78 38.86 38.44 38.70 0.0M
2025-05-06 38.86 39.04 38.12 38.88 0.0M
2025-05-05 38.80 39.08 38.66 38.80 0.0M
2025-05-02 37.92 38.76 37.86 38.76 0.2M
2025-05-01 37.34 37.34 37.34 37.34 0.0M
2025-04-30 37.23 37.52 36.94 37.34 0.0M
2025-04-29 37.03 37.50 36.76 36.95 0.1M
2025-04-28 37.15 37.68 36.44 36.77 0.0M
2025-04-25 34.82 37.34 34.76 36.95 0.0M
2025-04-24 36.02 36.50 35.14 36.42 0.0M
2025-04-23 35.89 36.50 35.14 35.95 0.0M
2025-04-22 34.57 35.14 34.28 35.08 0.0M
2025-04-17 34.90 35.02 34.52 34.78 0.0M
2025-04-16 35.04 35.06 34.64 34.94 0.0M
2025-04-15 34.86 35.60 34.74 35.45 0.2M
2025-04-14 35.06 35.12 34.64 34.84 0.0M
2025-04-11 34.05 34.14 33.32 34.19 0.0M
2025-04-10 35.45 35.42 33.42 33.48 0.0M
2025-04-09 32.56 33.12 31.70 32.14 0.0M
2025-04-08 32.77 33.64 32.38 33.52 0.0M
2025-04-07 30.92 33.80 30.82 32.30 0.0M
2025-04-04 34.53 34.82 32.44 33.54 0.3M
2025-04-03 33.92 35.20 33.88 34.80 0.0M
2025-04-02 34.21 34.93 34.14 34.88 0.1M
2025-04-01 34.78 35.00 34.04 34.35 0.0M
2025-03-31 35.00 35.56 33.70 34.23 0.1M
2025-03-28 36.44 36.94 35.40 35.55 0.0M
2025-03-27 36.52 37.02 36.34 36.77 0.0M
2025-03-26 37.96 38.00 37.00 37.07 0.1M
2025-03-25 37.64 38.12 37.27 37.82 0.1M
2025-03-24 38.27 38.38 37.48 37.66 0.0M
2025-03-21 38.53 38.72 37.16 37.50 0.0M
2025-03-20 40.73 40.72 39.00 39.24 0.0M
2025-03-19 40.02 41.42 40.00 40.75 0.2M
2025-03-18 39.75 40.66 39.54 40.22 0.0M
2025-03-17 39.61 40.76 39.36 40.04 0.0M
2025-03-14 37.56 41.64 36.40 39.57 0.1M
2025-03-13 37.84 38.36 37.66 37.88 0.0M
2025-03-12 38.35 39.25 37.72 38.01 0.0M
2025-03-11 38.47 39.82 37.90 38.13 0.0M
2025-03-10 39.97 40.16 37.96 38.33 0.2M
2025-03-07 40.04 40.18 39.02 39.49 0.0M
2025-03-06 40.02 41.16 39.28 40.67 0.3M
2025-03-05 34.11 39.12 34.02 39.14 0.1M
2025-03-04 34.35 34.58 32.74 32.95 0.0M
2025-03-03 33.29 34.80 33.20 34.65 0.0M
2025-02-28 32.44 33.18 32.29 32.87 0.2M
2025-02-27 34.13 34.62 33.22 33.48 0.0M
2025-02-26 34.57 35.28 34.42 34.90 0.0M
2025-02-25 33.72 34.52 33.54 34.41 0.2M
2025-02-24 34.68 34.66 33.36 33.78 0.1M
2025-02-21 33.58 34.16 33.46 33.58 0.0M
2025-02-20 33.40 33.78 33.24 33.38 0.0M
2025-02-19 34.23 34.24 33.30 33.48 0.1M
2025-02-18 34.55 34.76 33.86 34.25 0.0M
2025-02-17 33.09 34.46 32.96 34.49 0.0M
2025-02-14 32.62 33.10 32.48 32.93 0.3M
2025-02-13 32.64 33.32 32.44 32.93 0.0M
2025-02-12 32.30 32.46 32.06 32.42 0.0M
2025-02-11 32.08 32.32 31.92 32.22 0.0M
2025-02-10 31.55 32.20 31.50 32.14 0.0M
2025-02-07 32.58 32.64 31.30 31.45 0.0M
2025-02-06 32.28 32.80 31.64 32.62 0.0M
2025-02-05 32.93 33.44 32.14 32.38 0.6M
2025-02-04 31.59 31.64 31.32 31.57 0.0M
2025-02-03 31.00 31.70 30.90 31.47 0.0M
2025-01-31 31.83 32.54 31.68 32.52 0.0M
2025-01-30 31.41 32.06 31.16 31.73 0.0M
2025-01-29 31.53 31.60 31.06 31.30 0.0M
2025-01-28 30.70 31.50 30.52 31.41 0.0M
2025-01-27 31.00 31.02 30.22 30.82 0.0M
2025-01-24 30.43 31.60 30.42 31.26 0.0M
2025-01-23 30.61 30.66 30.18 30.33 0.0M
2025-01-22 30.96 31.12 30.48 30.65 0.0M
2025-01-21 30.88 31.10 30.82 30.88 0.0M
2025-01-20 31.26 31.60 31.12 31.16 0.0M
2025-01-17 30.74 31.36 30.56 31.26 0.0M
2025-01-16 30.88 31.10 30.40 30.63 0.0M
2025-01-15 29.76 30.88 29.64 30.57 0.0M
2025-01-14 30.90 30.92 29.60 29.74 0.0M
2025-01-13 30.11 30.68 29.70 30.65 0.0M
2025-01-10 29.52 30.20 28.88 30.15 0.0M
2025-01-09 29.94 30.20 29.60 29.74 0.0M
2025-01-08 30.74 30.86 29.94 30.15 0.0M
2025-01-07 30.86 30.94 30.52 30.70 0.0M
2025-01-06 30.74 31.42 30.14 30.74 0.2M
2025-01-03 31.22 31.34 30.50 30.53 0.0M
2025-01-02 31.18 31.52 31.00 31.32 0.0M