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
2021-12-30 63.00 63.40 62.21 62.21 0.0M
2021-12-29 62.62 62.98 61.98 62.21 0.0M
2021-12-23 61.50 61.90 60.98 61.70 0.0M
2021-12-22 60.50 61.92 59.78 61.50 0.0M
2021-12-21 61.58 61.58 59.92 60.20 0.0M
2021-12-20 61.42 61.44 60.68 60.85 0.0M
2021-12-17 61.50 62.23 61.00 62.23 0.1M
2021-12-16 63.28 63.66 61.80 61.92 0.0M
2021-12-15 61.58 62.16 61.48 61.60 0.0M
2021-12-14 62.20 62.42 60.74 60.87 0.0M
2021-12-13 62.36 62.98 62.16 62.19 0.1M
2021-12-10 63.26 63.26 61.60 61.82 0.0M
2021-12-09 63.40 64.28 63.22 63.53 0.0M
2021-12-08 63.48 64.58 63.14 63.39 0.0M
2021-12-07 62.62 63.70 62.62 63.67 0.0M
2021-12-06 62.46 62.82 61.50 61.66 0.0M
2021-12-03 62.06 63.06 61.66 61.66 0.1M
2021-12-02 63.38 63.38 61.52 61.96 0.0M
2021-12-01 63.94 64.24 62.94 64.06 0.0M
2021-11-30 62.36 64.38 62.32 63.35 0.2M
2021-11-29 61.78 63.56 61.64 63.32 0.0M
2021-11-26 60.80 63.06 60.72 61.94 0.0M
2021-11-25 62.24 63.30 62.24 63.04 0.0M
2021-11-24 62.40 62.40 60.84 61.88 0.0M
2021-11-23 63.18 63.22 61.86 62.53 0.0M
2021-11-22 64.54 65.06 63.16 63.16 0.0M
2021-11-19 63.64 65.14 63.50 64.89 0.1M
2021-11-18 65.16 65.16 63.58 63.59 0.1M
2021-11-17 64.04 65.48 63.94 65.34 0.0M
2021-11-16 64.68 64.68 63.54 64.67 0.0M
2021-11-15 64.44 65.30 63.52 64.64 0.0M
2021-11-12 64.64 64.96 62.96 64.87 0.0M
2021-11-11 66.68 67.46 64.28 64.81 0.1M
2021-11-10 69.22 69.22 67.98 68.69 0.0M
2021-11-09 68.48 69.36 68.32 69.34 0.0M
2021-11-08 67.32 68.64 67.32 68.38 0.0M
2021-11-05 68.36 69.28 66.86 67.20 0.0M
2021-11-04 67.40 68.93 66.94 68.93 0.0M
2021-11-03 66.12 66.88 66.02 66.65 0.0M
2021-11-02 65.38 66.04 64.98 65.68 0.0M
2021-11-01 65.00 65.68 64.98 65.31 0.0M
2021-10-29 64.72 64.90 63.92 64.36 0.0M
2021-10-28 64.48 65.50 64.48 64.87 0.0M
2021-10-27 65.10 65.64 64.64 64.91 0.0M
2021-10-26 65.02 65.62 64.44 65.15 0.0M
2021-10-25 61.76 64.92 61.48 64.67 0.1M
2021-10-22 60.92 62.10 59.95 61.84 0.2M
2021-10-21 60.00 60.62 59.82 60.44 0.1M
2021-10-20 59.38 59.90 59.38 59.75 0.0M
2021-10-19 59.02 59.56 58.54 59.49 0.0M
2021-10-18 58.18 59.02 57.74 59.02 0.0M
2021-10-15 57.90 58.58 57.90 58.39 0.1M
2021-10-14 57.30 58.02 57.04 57.78 0.0M
2021-10-13 56.14 58.02 55.86 56.67 0.4M
2021-10-12 52.92 55.66 52.82 55.55 0.3M
2021-10-11 53.70 53.70 52.00 53.25 0.1M
2021-10-08 54.10 54.30 53.78 53.84 0.1M
2021-10-07 56.38 56.38 53.92 54.11 0.1M
2021-10-06 56.16 56.48 55.10 56.08 0.2M
2021-10-05 57.30 57.74 56.64 57.31 0.0M
2021-10-04 59.04 59.04 57.18 57.34 0.0M
2021-10-01 58.52 59.46 58.28 58.88 0.0M
2021-09-30 59.76 60.24 59.00 59.32 0.0M
2021-09-29 60.36 60.98 59.32 59.35 0.0M
2021-09-28 61.48 61.48 59.08 59.67 0.0M
2021-09-27 63.26 63.26 61.90 61.90 0.0M
2021-09-24 63.48 63.48 62.30 62.76 0.0M
2021-09-23 63.34 64.40 63.34 63.67 0.0M
2021-09-22 65.72 66.40 62.56 62.59 0.1M
2021-09-21 66.00 67.82 65.80 67.14 0.0M
2021-09-20 63.86 64.56 63.28 64.24 0.0M
2021-09-17 64.88 65.94 64.70 65.25 0.2M
2021-09-16 63.96 64.18 63.64 63.95 0.0M
2021-09-15 63.88 64.20 63.46 63.61 0.0M
2021-09-14 62.78 64.10 62.72 64.08 0.1M
2021-09-13 63.36 63.36 62.22 62.49 0.0M
2021-09-10 63.00 64.00 63.00 63.37 0.0M
2021-09-09 62.08 62.94 61.88 62.78 0.2M
2021-09-08 63.38 63.58 62.82 62.86 0.0M
2021-09-07 63.78 64.06 63.58 64.04 0.0M
2021-09-06 62.72 63.88 62.72 63.81 0.0M
2021-09-03 62.76 62.80 61.86 62.57 0.0M
2021-09-02 62.84 63.28 62.28 63.12 0.0M
2021-09-01 61.80 62.40 61.44 62.27 0.0M
2021-08-31 62.32 62.76 61.12 61.17 0.0M
2021-08-27 60.72 61.82 60.42 61.56 0.0M
2021-08-26 61.00 61.24 60.52 60.75 0.0M
2021-08-25 61.40 61.86 61.00 61.17 0.0M
2021-08-24 60.38 61.38 60.38 61.17 0.0M
2021-08-23 60.00 60.18 59.36 60.04 0.0M
2021-08-20 58.62 59.58 58.62 59.32 0.0M
2021-08-19 58.30 58.90 58.28 58.90 0.1M
2021-08-18 59.10 59.10 58.44 58.57 0.0M
2021-08-17 58.46 59.38 58.46 59.10 0.1M
2021-08-16 58.58 58.84 58.06 58.37 0.0M
2021-08-13 180.75 180.75 174.25 174.35 0.0M
2021-08-12 181.00 181.00 173.80 180.50 0.0M
2021-08-11 182.70 183.85 181.65 183.80 0.1M
2021-08-10 181.70 184.35 181.68 181.68 0.0M
2021-08-09 179.70 181.55 178.85 179.88 0.1M
2021-08-06 177.85 178.50 177.30 177.45 0.0M
2021-08-05 175.50 179.50 175.50 177.85 0.0M
2021-08-04 173.95 176.10 173.95 175.28 0.0M
2021-08-03 175.88 176.05 173.65 174.20 0.0M
2021-08-02 174.70 175.65 173.05 175.12 0.1M
2021-07-30 171.00 174.75 171.00 174.75 0.0M
2021-07-29 172.05 172.50 170.70 171.68 0.0M
2021-07-28 168.55 170.55 167.50 170.35 0.0M
2021-07-27 170.45 170.45 166.60 168.30 0.0M
2021-07-26 170.20 173.30 168.93 168.93 0.0M
2021-07-23 169.70 170.80 169.35 170.75 0.0M
2021-07-22 167.45 170.70 167.20 169.88 0.0M
2021-07-21 163.90 165.30 163.90 164.95 0.0M
2021-07-20 163.65 165.95 162.50 162.93 0.0M
2021-07-19 162.95 162.95 160.47 161.97 0.0M
2021-07-16 162.85 163.60 161.20 162.88 0.0M
2021-07-15 162.60 163.35 162.05 162.38 0.0M
2021-07-14 165.00 165.00 162.45 163.07 0.0M
2021-07-13 162.55 165.15 162.30 164.85 0.0M
2021-07-12 161.50 163.50 161.00 162.62 0.0M
2021-07-09 160.90 161.85 160.25 160.80 0.0M
2021-07-08 160.15 160.85 157.95 159.32 0.0M
2021-07-07 159.50 160.85 158.20 160.85 0.0M
2021-07-06 157.70 158.85 157.40 158.72 0.0M
2021-07-05 158.30 158.30 156.15 157.60 0.0M
2021-07-02 156.30 158.30 156.30 158.20 0.0M
2021-07-01 158.00 158.30 155.55 156.07 0.0M
2021-06-30 156.75 158.30 156.50 157.20 0.0M
2021-06-29 155.60 156.85 154.85 156.18 0.0M
2021-06-28 153.00 155.75 153.00 155.57 0.0M
2021-06-25 153.00 154.40 152.15 152.32 0.0M
2021-06-24 150.85 152.85 150.10 152.38 0.0M
2021-06-23 150.95 151.40 150.10 150.10 0.0M
2021-06-22 148.85 150.60 148.85 150.10 0.0M
2021-06-21 150.75 151.55 149.05 150.15 0.0M
2021-06-18 153.20 153.95 151.15 151.40 0.0M
2021-06-17 151.85 153.50 150.20 152.82 0.0M
2021-06-16 154.05 155.60 154.05 154.55 0.0M
2021-06-15 157.10 157.10 154.90 154.90 0.0M
2021-06-14 155.95 158.05 155.95 157.00 0.0M
2021-06-11 153.45 155.10 152.65 154.45 0.0M
2021-06-10 155.85 155.85 151.05 152.38 0.0M
2021-06-09 154.85 156.10 154.50 155.72 0.0M
2021-06-08 155.40 156.50 154.70 154.90 0.0M
2021-06-07 155.40 155.80 152.95 155.43 0.0M
2021-06-04 152.80 155.15 152.65 154.65 0.0M
2021-06-03 156.90 156.90 152.90 153.35 0.1M
2021-06-02 158.35 159.20 156.53 156.53 0.0M
2021-06-01 158.20 159.65 157.65 158.05 0.0M
2021-05-28 157.85 159.32 157.20 159.32 0.0M
2021-05-27 157.75 158.20 156.40 157.15 0.0M
2021-05-26 157.45 159.00 156.80 158.05 0.0M
2021-05-25 156.35 157.05 155.85 156.53 0.0M
2021-05-21 157.00 157.00 153.70 154.00 0.0M
2021-05-20 154.85 155.60 153.60 155.53 0.0M
2021-05-19 151.40 153.50 150.45 153.35 0.0M
2021-05-18 152.45 153.45 152.05 153.35 0.0M
2021-05-17 154.50 154.50 151.78 151.78 0.0M
2021-05-14 152.25 153.35 150.60 152.88 0.0M
2021-05-13 150.35 152.25 149.25 151.40 0.0M
2021-05-12 153.95 154.80 152.05 152.47 0.0M
2021-05-11 154.85 155.75 147.80 150.40 0.0M
2021-05-10 161.95 161.95 158.75 158.88 0.0M
2021-05-07 162.75 163.65 160.70 163.60 0.0M
2021-05-06 164.75 164.75 161.30 161.60 0.0M
2021-05-05 163.90 166.10 163.90 165.38 0.0M
2021-05-04 168.80 169.60 161.82 161.82 0.0M
2021-04-30 168.50 170.60 167.70 170.50 0.0M
2021-04-29 169.80 171.70 167.15 167.15 0.0M
2021-04-28 166.85 170.10 166.85 169.82 0.0M
2021-04-27 169.65 170.80 168.50 169.22 0.0M
2021-04-26 170.55 170.55 169.45 169.62 0.1M
2021-04-23 171.35 171.45 169.20 169.72 0.0M
2021-04-22 169.50 171.50 169.50 171.30 0.0M
2021-04-21 168.85 169.10 167.70 168.57 0.0M
2021-04-20 170.15 170.35 168.25 168.25 0.0M
2021-04-19 170.90 171.75 169.80 170.30 0.1M
2021-04-16 169.50 171.85 169.00 170.90 0.0M
2021-04-15 168.85 171.55 168.80 170.30 0.0M
2021-04-14 166.45 170.55 166.45 168.53 0.0M
2021-04-13 164.85 167.00 164.20 166.75 0.0M
2021-04-12 167.50 167.50 164.30 164.70 0.0M
2021-04-09 164.00 166.80 164.00 166.70 0.0M
2021-04-08 164.50 164.70 162.95 164.70 0.3M
2021-04-07 163.55 164.00 162.55 163.22 0.0M
2021-04-06 163.90 164.70 161.65 164.60 0.0M
2021-04-01 160.95 163.55 160.95 163.03 0.0M
2021-03-31 157.90 160.30 156.80 160.00 0.0M
2021-03-30 158.00 160.30 158.00 158.45 0.0M
2021-03-29 161.60 162.00 160.10 160.40 0.0M
2021-03-26 160.10 162.10 159.70 161.40 0.0M
2021-03-25 158.70 160.90 157.70 159.15 0.0M
2021-03-24 163.50 164.40 160.10 160.30 0.0M
2021-03-23 161.50 164.60 160.70 163.85 0.0M
2021-03-22 157.80 161.00 156.90 160.50 0.0M
2021-03-19 159.00 159.90 155.90 157.95 0.0M
2021-03-18 160.00 160.90 157.90 159.15 0.0M
2021-03-17 161.50 161.70 159.20 160.70 0.0M
2021-03-16 160.60 163.20 160.60 162.00 0.0M
2021-03-15 160.60 161.10 159.60 160.70 0.0M
2021-03-12 161.50 161.80 159.50 160.10 0.0M
2021-03-11 158.90 163.40 158.90 162.90 0.0M
2021-03-10 160.50 160.50 158.30 158.35 0.0M
2021-03-09 156.10 161.30 156.10 159.85 0.0M
2021-03-08 154.30 158.30 154.20 156.50 0.0M
2021-03-05 155.40 156.60 153.50 153.50 0.0M
2021-03-04 156.70 156.90 153.20 156.60 0.0M
2021-03-03 158.70 160.00 154.90 156.30 0.0M
2021-03-02 158.60 160.50 157.50 158.15 0.0M
2021-03-01 159.80 160.10 158.00 158.55 0.0M
2021-02-26 154.60 156.40 153.50 156.40 0.0M
2021-02-25 158.30 158.30 156.10 157.25 0.0M
2021-02-24 155.80 158.20 155.00 157.25 0.0M
2021-02-23 159.00 159.00 151.70 153.80 0.0M
2021-02-22 162.50 162.50 159.20 159.35 0.0M
2021-02-19 168.00 168.10 165.30 165.45 0.0M
2021-02-18 166.10 168.00 165.70 167.10 0.0M
2021-02-17 171.20 172.30 167.80 168.10 0.0M
2021-02-16 172.30 173.80 171.55 171.55 0.0M
2021-02-15 171.50 172.50 170.40 171.55 0.0M
2021-02-12 171.20 171.50 169.80 170.25 0.0M
2021-02-11 169.50 171.50 169.10 171.25 0.0M
2021-02-10 171.10 171.70 169.10 169.80 0.0M
2021-02-09 172.70 172.70 169.50 172.05 0.0M
2021-02-08 173.40 174.40 171.85 171.85 0.0M
2021-02-05 172.40 175.10 171.50 171.95 0.0M
2021-02-04 176.40 177.80 173.20 173.70 0.0M
2021-02-03 183.70 183.70 177.50 178.85 0.0M
2021-02-02 181.00 182.80 180.50 182.60 0.0M
2021-02-01 175.50 178.50 175.50 178.45 0.0M
2021-01-29 173.80 176.60 172.40 175.20 0.0M
2021-01-28 173.50 177.00 170.80 175.20 0.0M
2021-01-27 177.90 178.10 172.50 176.85 0.0M
2021-01-26 176.00 180.00 176.00 178.25 0.0M
2021-01-25 176.60 178.60 175.60 176.40 0.0M
2021-01-22 181.70 181.70 175.40 175.40 0.0M
2021-01-21 177.30 181.80 177.30 181.60 0.0M
2021-01-20 175.90 177.10 174.90 176.20 0.0M
2021-01-19 172.50 176.30 172.50 175.20 0.0M
2021-01-18 170.50 172.60 170.50 172.05 0.0M
2021-01-15 170.50 171.60 170.50 170.55 0.0M
2021-01-14 173.00 173.00 170.90 171.95 0.0M
2021-01-13 171.80 172.10 170.20 171.35 0.0M
2021-01-12 172.60 173.60 171.40 172.55 0.0M
2021-01-11 177.80 177.80 173.40 174.40 0.0M
2021-01-08 175.40 177.50 174.30 175.00 0.0M
2021-01-07 177.00 177.10 174.20 174.90 0.0M
2021-01-06 180.30 180.70 177.70 178.45 0.0M
2021-01-05 180.20 181.60 179.40 180.30 0.0M
2021-01-04 178.40 183.00 178.40 180.70 0.0M