12,180€
-1,54%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,37 | 12,45 | 12,14 | 12,18 | -1,54% | - |
| 29.04.2024 | 12,26 | 12,38 | 12,17 | 12,37 | 0,90% | - |
| 26.04.2024 | 12,34 | 12,48 | 12,20 | 12,26 | -1,45% | - |
| 25.04.2024 | 12,64 | 12,68 | 12,29 | 12,44 | -1,11% | - |
| 24.04.2024 | 12,70 | 12,77 | 12,56 | 12,58 | -1,10% | - |
| 23.04.2024 | 12,43 | 12,73 | 12,33 | 12,72 | 2,33% | - |
| 22.04.2024 | 12,40 | 12,50 | 12,35 | 12,43 | 0,73% | - |
| 19.04.2024 | 12,64 | 12,65 | 12,31 | 12,34 | -2,37% | - |
| 18.04.2024 | 12,75 | 12,89 | 12,62 | 12,64 | -0,86% | - |
| 17.04.2024 | 12,96 | 12,97 | 12,72 | 12,75 | -1,62% | - |
| 16.04.2024 | 13,12 | 13,18 | 12,86 | 12,96 | -1,14% | - |
| 15.04.2024 | 13,38 | 13,55 | 13,10 | 13,11 | -1,87% | - |
| 12.04.2024 | 13,51 | 13,61 | 13,35 | 13,36 | -1,11% | - |
| 11.04.2024 | 13,41 | 13,57 | 13,32 | 13,51 | 0,90% | - |
| 10.04.2024 | 13,58 | 13,65 | 13,31 | 13,39 | -1,18% | 70,00 |
| 09.04.2024 | 13,62 | 13,65 | 13,47 | 13,55 | -0,51% | - |
| 08.04.2024 | 13,50 | 13,73 | 13,50 | 13,62 | 0,74% | - |
| 05.04.2024 | 13,30 | 13,61 | 13,27 | 13,52 | 1,65% | - |
| 04.04.2024 | 13,43 | 13,59 | 13,27 | 13,30 | -0,82% | - |
| 03.04.2024 | 13,47 | 13,52 | 13,17 | 13,41 | -0,45% | - |
| 02.04.2024 | 13,68 | 13,74 | 13,27 | 13,47 | -1,54% | - |
| 28.03.2024 | 13,77 | 13,78 | 13,57 | 13,68 | 1,71% | - |
| 27.03.2024 | 13,39 | 13,47 | 13,25 | 13,45 | 0,45% | - |
| 26.03.2024 | 13,41 | 13,47 | 13,29 | 13,39 | -0,30% | - |
| 25.03.2024 | 13,61 | 13,64 | 13,35 | 13,43 | -1,40% | - |
| 22.03.2024 | 13,43 | 13,77 | 13,28 | 13,62 | 1,41% | - |
| 21.03.2024 | 13,90 | 14,00 | 13,27 | 13,43 | -3,38% | - |
| 20.03.2024 | 13,28 | 13,92 | 12,99 | 13,90 | 4,67% | - |
| 19.03.2024 | 12,56 | 13,64 | 12,43 | 13,28 | 5,73% | 400,00 |
| 18.03.2024 | 12,56 | 12,61 | 12,41 | 12,56 | 0,00% | - |
| 15.03.2024 | 12,50 | 12,77 | 12,43 | 12,56 | 0,48% | - |
| 14.03.2024 | 12,36 | 12,55 | 12,33 | 12,50 | 1,13% | - |
| 13.03.2024 | 12,43 | 12,53 | 12,31 | 12,36 | -0,56% | - |
| 12.03.2024 | 12,38 | 12,46 | 12,29 | 12,43 | 0,40% | - |
| 11.03.2024 | 12,34 | 12,42 | 12,19 | 12,38 | 0,32% | - |
| 08.03.2024 | 12,37 | 12,41 | 12,21 | 12,34 | -0,08% | - |
| 07.03.2024 | 12,14 | 12,37 | 12,03 | 12,35 | 1,65% | - |
| 06.03.2024 | 12,22 | 12,41 | 12,12 | 12,15 | -0,74% | - |
| 05.03.2024 | 12,18 | 12,33 | 12,16 | 12,24 | 0,33% | - |
| 04.03.2024 | 12,36 | 12,39 | 12,01 | 12,20 | -1,13% | - |
| 01.03.2024 | 12,25 | 12,43 | 12,10 | 12,34 | 0,98% | - |
| 29.02.2024 | 12,30 | 12,42 | 12,22 | 12,22 | -0,49% | - |
| 28.02.2024 | 12,47 | 12,53 | 12,07 | 12,28 | -1,60% | - |
| 27.02.2024 | 12,33 | 12,49 | 12,25 | 12,48 | 1,22% | 322,00 |
| 26.02.2024 | 12,39 | 12,43 | 12,27 | 12,33 | -0,72% | - |
| 23.02.2024 | 12,42 | 12,55 | 12,27 | 12,42 | 0,00% | - |
| 22.02.2024 | 12,32 | 12,49 | 12,25 | 12,42 | 0,98% | - |
| 21.02.2024 | 12,10 | 12,32 | 12,03 | 12,30 | 1,65% | - |
| 20.02.2024 | 11,91 | 12,12 | 11,87 | 12,10 | 1,60% | - |
| 19.02.2024 | 11,91 | 11,97 | 11,65 | 11,91 | 0,00% | - |
| 16.02.2024 | 12,32 | 12,42 | 11,91 | 11,91 | -3,48% | 500,00 |
| 15.02.2024 | 12,28 | 12,36 | 12,21 | 12,34 | 0,41% | - |
| 14.02.2024 | 12,26 | 12,36 | 12,03 | 12,29 | 0,24% | - |
| 13.02.2024 | 11,50 | 12,34 | 11,50 | 12,26 | 6,61% | 1.000,00 |
| 12.02.2024 | 11,23 | 11,58 | 11,21 | 11,50 | 2,40% | - |
| 09.02.2024 | 11,12 | 11,27 | 11,12 | 11,23 | 0,81% | - |
| 08.02.2024 | 10,56 | 11,19 | 10,56 | 11,14 | 3,24% | - |
| 07.02.2024 | 11,12 | 11,17 | 10,79 | 10,79 | -2,97% | - |
| 06.02.2024 | 11,07 | 11,15 | 10,91 | 11,12 | 0,63% | - |
| 05.02.2024 | 11,14 | 11,41 | 10,99 | 11,05 | -0,54% | - |
| 02.02.2024 | 11,24 | 11,29 | 11,11 | 11,11 | -1,59% | - |
| 01.02.2024 | 11,10 | 11,29 | 11,01 | 11,29 | 1,71% | - |
| 31.01.2024 | 10,91 | 11,19 | 10,89 | 11,10 | 1,93% | 2.500,00 |
| 30.01.2024 | 11,09 | 11,11 | 10,89 | 10,89 | -1,80% | - |
| 29.01.2024 | 11,22 | 11,25 | 10,97 | 11,09 | -1,16% | - |
| 26.01.2024 | 11,07 | 11,33 | 11,02 | 11,22 | 1,36% | - |
| 25.01.2024 | 10,84 | 11,09 | 10,77 | 11,07 | 2,03% | - |
| 24.01.2024 | 10,92 | 11,05 | 10,79 | 10,85 | -0,82% | - |
| 23.01.2024 | 11,01 | 11,09 | 10,73 | 10,94 | -0,45% | - |
| 22.01.2024 | 11,15 | 11,35 | 10,99 | 10,99 | -1,61% | - |
| 19.01.2024 | 11,32 | 11,41 | 11,09 | 11,17 | -1,41% | 70,00 |
| 18.01.2024 | 11,14 | 11,34 | 11,03 | 11,33 | 1,71% | - |
| 17.01.2024 | 11,24 | 11,25 | 10,99 | 11,14 | -1,68% | - |
| 16.01.2024 | 11,47 | 11,49 | 11,30 | 11,33 | -1,22% | - |
| 15.01.2024 | 11,50 | 11,56 | 11,29 | 11,47 | -0,17% | - |
| 12.01.2024 | 11,53 | 11,61 | 11,43 | 11,49 | -0,35% | - |
| 11.01.2024 | 11,69 | 11,82 | 11,41 | 11,53 | -1,37% | - |
| 10.01.2024 | 11,73 | 11,94 | 11,59 | 11,69 | -0,34% | - |
| 09.01.2024 | 11,66 | 11,85 | 11,65 | 11,73 | 0,43% | - |
| 08.01.2024 | 11,68 | 11,77 | 11,51 | 11,68 | -0,17% | - |
| 05.01.2024 | 11,67 | 11,78 | 11,49 | 11,70 | -0,09% | - |
| 04.01.2024 | 11,65 | 11,82 | 11,63 | 11,71 | 0,52% | - |
| 03.01.2024 | 12,09 | 12,17 | 11,60 | 11,65 | -3,80% | 200,00 |
| 02.01.2024 | 12,53 | 12,59 | 12,09 | 12,11 | -3,04% | - |
| 29.12.2023 | 12,41 | 12,53 | 12,37 | 12,49 | 0,64% | - |
| 28.12.2023 | 12,20 | 12,45 | 12,20 | 12,41 | 1,72% | - |
| 27.12.2023 | 12,34 | 12,39 | 12,20 | 12,20 | -0,73% | - |
| 22.12.2023 | 12,30 | 12,53 | 12,27 | 12,29 | -0,73% | - |
| 21.12.2023 | 11,85 | 12,38 | 11,82 | 12,38 | 4,74% | - |
| 20.12.2023 | 11,79 | 11,98 | 11,59 | 11,82 | 0,42% | - |
| 19.12.2023 | 11,53 | 11,79 | 11,48 | 11,77 | 1,73% | - |
| 18.12.2023 | 11,45 | 11,61 | 11,35 | 11,57 | 1,05% | - |
| 15.12.2023 | 11,09 | 11,61 | 11,09 | 11,45 | 3,43% | - |
| 14.12.2023 | 10,60 | 11,23 | 10,60 | 11,07 | 4,43% | 899,00 |
| 13.12.2023 | 10,73 | 10,77 | 10,51 | 10,60 | -1,21% | - |
| 12.12.2023 | 11,11 | 11,17 | 10,71 | 10,73 | -3,25% | - |
| 11.12.2023 | 10,97 | 11,15 | 10,79 | 11,09 | 0,91% | 75,00 |
| 08.12.2023 | 10,89 | 11,02 | 10,60 | 10,99 | 1,10% | - |
| 07.12.2023 | 11,43 | 11,46 | 10,77 | 10,87 | -4,90% | - |
| 06.12.2023 | 11,43 | 11,50 | 11,35 | 11,43 | 0,00% | - |