12,640€
-0,16%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 12,70 | 12,79 | 12,60 | 12,62 | -0,32% | - |
| 23.04.2024 | 12,46 | 12,72 | 12,32 | 12,66 | 2,26% | 79.362,00 |
| 22.04.2024 | 12,40 | 12,48 | 12,34 | 12,38 | 0,16% | 39.481,00 |
| 19.04.2024 | 12,54 | 12,56 | 12,34 | 12,36 | -2,52% | 68.215,00 |
| 18.04.2024 | 12,80 | 12,80 | 12,64 | 12,68 | -0,63% | 48.392,00 |
| 17.04.2024 | 12,94 | 12,98 | 12,76 | 12,76 | -1,09% | 60.723,00 |
| 16.04.2024 | 13,06 | 13,16 | 12,86 | 12,90 | -2,27% | 156.272,00 |
| 15.04.2024 | 13,30 | 13,42 | 13,20 | 13,20 | -1,64% | 100.237,00 |
| 12.04.2024 | 13,50 | 13,58 | 13,38 | 13,42 | 0,00% | 104.245,00 |
| 11.04.2024 | 13,24 | 13,56 | 13,22 | 13,42 | 0,00% | 87.452,00 |
| 10.04.2024 | 13,48 | 13,66 | 13,28 | 13,42 | -0,45% | 118.338,00 |
| 09.04.2024 | 13,62 | 13,66 | 13,48 | 13,48 | -1,17% | 32.757,00 |
| 08.04.2024 | 13,52 | 13,72 | 13,52 | 13,64 | 0,89% | 58.819,00 |
| 05.04.2024 | 13,36 | 13,62 | 13,32 | 13,52 | 0,30% | 87.603,00 |
| 04.04.2024 | 13,38 | 13,60 | 13,38 | 13,48 | 0,45% | 57.804,00 |
| 03.04.2024 | 13,44 | 13,50 | 13,16 | 13,42 | -0,30% | 151.375,00 |
| 02.04.2024 | 13,66 | 13,72 | 13,26 | 13,46 | -1,61% | 89.809,00 |
| 28.03.2024 | 13,76 | 13,78 | 13,56 | 13,68 | -0,29% | 47.086,00 |
| 27.03.2024 | 13,48 | 13,74 | 13,24 | 13,72 | 2,24% | 121.276,00 |
| 26.03.2024 | 13,42 | 13,48 | 13,30 | 13,42 | 0,00% | 70.764,00 |
| 25.03.2024 | 13,50 | 13,54 | 13,34 | 13,42 | -1,32% | 102.086,00 |
| 22.03.2024 | 13,40 | 13,78 | 13,40 | 13,60 | 1,34% | 123.348,00 |
| 21.03.2024 | 13,86 | 13,86 | 13,26 | 13,42 | -2,61% | 294.531,00 |
| 20.03.2024 | 13,30 | 13,86 | 12,96 | 13,78 | 8,16% | 496.522,00 |
| 19.03.2024 | 12,58 | 12,76 | 12,42 | 12,74 | 1,43% | 136.828,00 |
| 18.03.2024 | 12,52 | 12,56 | 12,40 | 12,56 | 0,32% | 94.926,00 |
| 15.03.2024 | 12,50 | 12,78 | 12,44 | 12,52 | 0,16% | 181.616,00 |
| 14.03.2024 | 12,42 | 12,54 | 12,36 | 12,50 | 1,30% | 98.695,00 |
| 13.03.2024 | 12,44 | 12,52 | 12,32 | 12,34 | -0,48% | 50.780,00 |
| 12.03.2024 | 12,32 | 12,44 | 12,30 | 12,40 | 0,32% | 55.348,00 |
| 11.03.2024 | 12,30 | 12,40 | 12,20 | 12,36 | -0,16% | 101.468,00 |
| 08.03.2024 | 12,28 | 12,42 | 12,20 | 12,38 | 0,32% | 78.260,00 |
| 07.03.2024 | 12,16 | 12,34 | 12,04 | 12,34 | 1,65% | 82.365,00 |
| 06.03.2024 | 12,28 | 12,42 | 12,14 | 12,14 | -1,14% | 61.822,00 |
| 05.03.2024 | 12,08 | 12,32 | 12,08 | 12,28 | 0,49% | 74.560,00 |
| 04.03.2024 | 12,30 | 12,32 | 12,02 | 12,22 | -0,97% | 90.334,00 |
| 01.03.2024 | 12,42 | 12,42 | 12,30 | 12,34 | -0,32% | 53.544,00 |
| 29.02.2024 | 12,28 | 12,40 | 12,26 | 12,38 | 0,49% | 75.950,00 |
| 28.02.2024 | 12,54 | 12,54 | 12,08 | 12,32 | -1,28% | 95.663,00 |
| 27.02.2024 | 12,26 | 12,50 | 12,20 | 12,48 | 1,13% | 94.534,00 |
| 26.02.2024 | 12,36 | 12,44 | 12,26 | 12,34 | -0,48% | 77.020,00 |
| 23.02.2024 | 12,40 | 12,56 | 12,28 | 12,40 | -0,16% | 105.412,00 |
| 22.02.2024 | 12,24 | 12,48 | 12,24 | 12,42 | 1,47% | 94.536,00 |
| 21.02.2024 | 12,10 | 12,28 | 12,04 | 12,24 | 1,16% | 65.615,00 |
| 20.02.2024 | 11,90 | 12,10 | 11,88 | 12,10 | 1,51% | 90.694,00 |
| 19.02.2024 | 11,88 | 11,96 | 11,64 | 11,92 | -0,33% | 111.912,00 |
| 16.02.2024 | 12,30 | 12,36 | 11,96 | 11,96 | -2,61% | 93.776,00 |
| 15.02.2024 | 12,32 | 12,36 | 12,22 | 12,28 | 0,33% | 103.482,00 |
| 14.02.2024 | 12,26 | 12,32 | 12,02 | 12,24 | -0,65% | 167.965,00 |
| 13.02.2024 | 12,18 | 12,32 | 11,76 | 12,32 | 7,50% | 472.473,00 |
| 12.02.2024 | 11,34 | 11,58 | 11,34 | 11,46 | 2,32% | 109.556,00 |
| 09.02.2024 | 11,20 | 11,26 | 11,12 | 11,20 | 0,36% | 104.365,00 |
| 08.02.2024 | 10,74 | 11,20 | 10,74 | 11,16 | 4,10% | 197.809,00 |
| 07.02.2024 | 11,10 | 11,16 | 10,72 | 10,72 | -3,60% | 124.893,00 |
| 06.02.2024 | 11,00 | 11,12 | 10,92 | 11,12 | 0,72% | 100.942,00 |
| 05.02.2024 | 11,22 | 11,26 | 10,98 | 11,04 | -1,08% | 82.390,00 |
| 02.02.2024 | 11,24 | 11,34 | 11,12 | 11,16 | -0,18% | 78.731,00 |
| 01.02.2024 | 11,10 | 11,30 | 11,02 | 11,18 | 0,36% | 163.783,00 |
| 31.01.2024 | 10,98 | 11,16 | 10,90 | 11,14 | 2,01% | 242.181,00 |
| 30.01.2024 | 11,06 | 11,10 | 10,92 | 10,92 | -1,27% | 63.327,00 |
| 29.01.2024 | 11,16 | 11,18 | 10,96 | 11,06 | -1,43% | 64.563,00 |
| 26.01.2024 | 11,10 | 11,32 | 11,06 | 11,22 | 1,63% | 108.402,00 |
| 25.01.2024 | 10,86 | 11,04 | 10,78 | 11,04 | 1,47% | 57.557,00 |
| 24.01.2024 | 11,00 | 11,02 | 10,80 | 10,88 | -0,18% | 159.011,00 |
| 23.01.2024 | 10,98 | 11,00 | 10,72 | 10,90 | -1,09% | 220.788,00 |
| 22.01.2024 | 11,22 | 11,32 | 10,98 | 11,02 | -0,72% | 109.566,00 |
| 19.01.2024 | 11,38 | 11,40 | 11,10 | 11,10 | -1,60% | 63.940,00 |
| 18.01.2024 | 11,20 | 11,28 | 11,04 | 11,28 | 1,26% | 89.541,00 |
| 17.01.2024 | 11,20 | 11,22 | 11,00 | 11,14 | -1,76% | 99.871,00 |
| 16.01.2024 | 11,40 | 11,48 | 11,34 | 11,34 | -1,22% | 69.398,00 |
| 15.01.2024 | 11,48 | 11,50 | 11,30 | 11,48 | 0,00% | 64.139,00 |
| 12.01.2024 | 11,44 | 11,60 | 11,42 | 11,48 | 0,17% | 72.224,00 |
| 11.01.2024 | 11,68 | 11,70 | 11,40 | 11,46 | -1,88% | 139.054,00 |
| 10.01.2024 | 11,72 | 11,76 | 11,60 | 11,68 | -0,51% | 68.480,00 |
| 09.01.2024 | 11,76 | 11,86 | 11,66 | 11,74 | 0,69% | 71.974,00 |
| 08.01.2024 | 11,66 | 11,72 | 11,52 | 11,66 | -0,51% | 85.385,00 |
| 05.01.2024 | 11,68 | 11,78 | 11,48 | 11,72 | -0,34% | 109.492,00 |
| 04.01.2024 | 11,66 | 11,82 | 11,66 | 11,76 | 0,86% | 90.674,00 |
| 03.01.2024 | 12,10 | 12,10 | 11,60 | 11,66 | -3,95% | 134.732,00 |
| 02.01.2024 | 12,56 | 12,60 | 12,14 | 12,14 | -2,72% | 69.017,00 |
| 29.12.2023 | 12,38 | 12,56 | 12,36 | 12,48 | 0,48% | 108.804,00 |
| 28.12.2023 | 12,22 | 12,46 | 12,22 | 12,42 | 1,80% | 74.057,00 |
| 27.12.2023 | 12,30 | 12,38 | 12,20 | 12,20 | -0,81% | 115.770,00 |
| 22.12.2023 | 12,42 | 12,52 | 12,28 | 12,30 | -0,32% | 140.309,00 |
| 21.12.2023 | 11,80 | 12,34 | 11,76 | 12,34 | 3,35% | 198.449,00 |
| 20.12.2023 | 11,78 | 11,98 | 11,76 | 11,94 | 1,53% | 283.644,00 |
| 19.12.2023 | 11,66 | 11,80 | 11,58 | 11,76 | 1,73% | 71.028,00 |
| 18.12.2023 | 11,40 | 11,60 | 11,34 | 11,56 | 0,52% | 118.889,00 |
| 15.12.2023 | 11,18 | 11,60 | 11,18 | 11,50 | 3,60% | 258.261,00 |
| 14.12.2023 | 10,64 | 11,24 | 10,64 | 11,10 | 5,51% | 187.547,00 |
| 13.12.2023 | 10,64 | 10,78 | 10,52 | 10,52 | -1,68% | 97.474,00 |
| 12.12.2023 | 11,02 | 11,10 | 10,70 | 10,70 | -3,60% | 130.514,00 |
| 11.12.2023 | 10,96 | 11,16 | 10,80 | 11,10 | 1,28% | 168.677,00 |
| 08.12.2023 | 10,76 | 11,04 | 10,58 | 10,96 | 1,11% | 268.741,00 |
| 07.12.2023 | 10,84 | 10,84 | 10,84 | 10,84 | -5,41% | 455.107,00 |
| 06.12.2023 | 11,46 | 11,50 | 11,36 | 11,46 | 0,35% | 67.688,00 |
| 05.12.2023 | 11,42 | 11,46 | 11,32 | 11,42 | 0,71% | 47.041,00 |
| 04.12.2023 | 11,36 | 11,52 | 11,32 | 11,34 | 0,35% | 103.955,00 |
| 01.12.2023 | 11,34 | 11,34 | 11,14 | 11,30 | 0,53% | 67.393,00 |
| 30.11.2023 | 11,36 | 11,36 | 11,20 | 11,24 | -0,71% | 112.508,00 |