12,840€
0,71%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,82 | 12,84 | 12,80 | 12,82 | 0,55% | - |
| 17.04.2024 | 12,88 | 12,97 | 12,71 | 12,75 | -1,39% | 100,00 |
| 16.04.2024 | 13,04 | 13,16 | 12,86 | 12,93 | -1,37% | 140,00 |
| 15.04.2024 | 13,46 | 13,50 | 13,09 | 13,11 | -1,94% | 34,00 |
| 12.04.2024 | 13,52 | 13,57 | 13,35 | 13,37 | -0,89% | - |
| 11.04.2024 | 13,44 | 13,57 | 13,32 | 13,49 | 0,52% | 145,00 |
| 10.04.2024 | 13,56 | 13,65 | 13,30 | 13,42 | -0,67% | 300,00 |
| 09.04.2024 | 13,60 | 13,66 | 13,47 | 13,51 | -0,81% | 364,00 |
| 08.04.2024 | 13,54 | 13,73 | 13,50 | 13,62 | 0,67% | 1.027,00 |
| 05.04.2024 | 13,32 | 13,61 | 13,30 | 13,53 | 1,65% | 218,00 |
| 04.04.2024 | 13,42 | 13,59 | 13,29 | 13,31 | -0,75% | 13,00 |
| 03.04.2024 | 13,44 | 13,52 | 13,17 | 13,41 | -0,59% | 911,00 |
| 02.04.2024 | 13,66 | 13,71 | 13,27 | 13,49 | -1,46% | 882,00 |
| 28.03.2024 | 13,75 | 13,78 | 13,57 | 13,69 | -0,51% | 1,00 |
| 27.03.2024 | 13,40 | 13,77 | 13,25 | 13,76 | 2,84% | 377,00 |
| 26.03.2024 | 13,44 | 13,46 | 13,29 | 13,38 | -0,22% | 20,00 |
| 25.03.2024 | 13,60 | 13,60 | 13,35 | 13,41 | -1,47% | 205,00 |
| 22.03.2024 | 13,36 | 13,76 | 13,26 | 13,61 | 1,49% | 731,00 |
| 21.03.2024 | 13,95 | 14,00 | 13,30 | 13,41 | -3,53% | 1.040,00 |
| 20.03.2024 | 13,16 | 13,91 | 12,99 | 13,90 | 4,51% | 1.206,00 |
| 19.03.2024 | 12,52 | 13,50 | 12,44 | 13,30 | 5,89% | 394,00 |
| 18.03.2024 | 12,56 | 12,59 | 12,41 | 12,56 | 0,16% | 100,00 |
| 15.03.2024 | 12,48 | 12,76 | 12,44 | 12,54 | 0,40% | 300,00 |
| 14.03.2024 | 12,35 | 12,54 | 12,33 | 12,49 | 1,22% | 29,00 |
| 13.03.2024 | 12,41 | 12,52 | 12,32 | 12,34 | -0,72% | 20,00 |
| 12.03.2024 | 12,43 | 12,45 | 12,29 | 12,43 | 0,40% | 25,00 |
| 11.03.2024 | 12,32 | 12,41 | 12,20 | 12,38 | 0,32% | 114,00 |
| 08.03.2024 | 12,35 | 12,39 | 12,20 | 12,34 | -0,08% | 736,00 |
| 07.03.2024 | 12,12 | 12,38 | 12,03 | 12,35 | 1,65% | 509,00 |
| 06.03.2024 | 12,28 | 12,41 | 12,13 | 12,15 | -0,82% | 851,00 |
| 05.03.2024 | 12,18 | 12,32 | 12,17 | 12,25 | 0,16% | 475,00 |
| 04.03.2024 | 12,36 | 12,36 | 12,03 | 12,23 | -1,13% | 490,00 |
| 01.03.2024 | 12,06 | 12,44 | 12,06 | 12,37 | 0,98% | 873,00 |
| 29.02.2024 | 12,32 | 12,42 | 12,22 | 12,25 | -0,49% | 611,00 |
| 28.02.2024 | 12,47 | 12,50 | 12,07 | 12,31 | -1,36% | 42,00 |
| 27.02.2024 | 12,33 | 12,49 | 12,28 | 12,48 | 1,13% | 40,00 |
| 26.02.2024 | 12,37 | 12,43 | 12,27 | 12,34 | -0,48% | 10,00 |
| 23.02.2024 | 12,44 | 12,54 | 12,27 | 12,40 | -0,40% | 163,00 |
| 22.02.2024 | 12,35 | 12,48 | 12,25 | 12,45 | 1,38% | 400,00 |
| 21.02.2024 | 12,12 | 12,29 | 12,04 | 12,28 | 1,40% | 175,00 |
| 20.02.2024 | 11,91 | 12,11 | 11,88 | 12,11 | 1,59% | 55,00 |
| 19.02.2024 | 11,93 | 11,95 | 11,66 | 11,92 | 0,00% | - |
| 16.02.2024 | 12,34 | 12,36 | 11,92 | 11,92 | -3,33% | 98,00 |
| 15.02.2024 | 12,28 | 12,35 | 12,22 | 12,33 | 0,41% | 642,00 |
| 14.02.2024 | 12,30 | 12,30 | 12,03 | 12,28 | 0,08% | 557,00 |
| 13.02.2024 | 11,76 | 12,33 | 11,73 | 12,27 | 6,51% | 1.063,00 |
| 12.02.2024 | 11,25 | 11,59 | 11,25 | 11,52 | 2,49% | 127,00 |
| 09.02.2024 | 11,14 | 11,25 | 11,13 | 11,24 | 0,90% | 397,00 |
| 08.02.2024 | 10,56 | 11,19 | 10,54 | 11,14 | 5,59% | 2.307,00 |
| 07.02.2024 | 11,13 | 11,16 | 10,39 | 10,55 | -5,30% | 1.545,00 |
| 06.02.2024 | 11,08 | 11,14 | 10,92 | 11,14 | 0,54% | 100,00 |
| 05.02.2024 | 11,16 | 11,40 | 10,99 | 11,08 | -0,89% | 500,00 |
| 02.02.2024 | 11,23 | 11,29 | 11,11 | 11,18 | -0,36% | 944,00 |
| 01.02.2024 | 11,07 | 11,30 | 11,03 | 11,22 | 1,08% | 172,00 |
| 31.01.2024 | 10,89 | 11,18 | 10,89 | 11,10 | 1,65% | 2.214,00 |
| 30.01.2024 | 11,09 | 11,09 | 10,90 | 10,92 | -1,62% | 1.209,00 |
| 29.01.2024 | 11,21 | 11,21 | 10,97 | 11,10 | -1,07% | 233,00 |
| 26.01.2024 | 11,05 | 11,32 | 11,05 | 11,22 | 1,26% | 353,00 |
| 25.01.2024 | 10,87 | 11,08 | 10,78 | 11,08 | 2,03% | 556,00 |
| 24.01.2024 | 10,99 | 11,03 | 10,80 | 10,86 | -0,73% | 285,00 |
| 23.01.2024 | 11,04 | 11,06 | 10,73 | 10,94 | -0,73% | 107,00 |
| 22.01.2024 | 11,17 | 11,34 | 11,00 | 11,02 | -1,25% | 356,00 |
| 19.01.2024 | 11,31 | 11,39 | 11,08 | 11,16 | -1,41% | 10,00 |
| 18.01.2024 | 11,15 | 11,32 | 11,04 | 11,32 | 1,62% | - |
| 17.01.2024 | 11,23 | 11,23 | 11,00 | 11,14 | -1,50% | 592,00 |
| 16.01.2024 | 11,43 | 11,48 | 11,29 | 11,31 | -1,57% | 1.000,00 |
| 15.01.2024 | 11,53 | 11,53 | 11,28 | 11,49 | -0,09% | 680,00 |
| 12.01.2024 | 11,55 | 11,61 | 11,43 | 11,50 | -0,26% | 200,00 |
| 11.01.2024 | 11,76 | 11,78 | 11,37 | 11,53 | -1,54% | 271,00 |
| 10.01.2024 | 11,71 | 11,93 | 11,59 | 11,71 | -0,26% | 314,00 |
| 09.01.2024 | 11,71 | 11,85 | 11,66 | 11,74 | 0,26% | 270,00 |
| 08.01.2024 | 11,68 | 11,72 | 11,51 | 11,71 | 0,09% | 66,00 |
| 05.01.2024 | 11,69 | 11,78 | 11,49 | 11,70 | -0,17% | 130,00 |
| 04.01.2024 | 11,67 | 11,82 | 11,66 | 11,72 | 0,51% | - |
| 03.01.2024 | 12,10 | 12,14 | 11,60 | 11,66 | -3,72% | 186,00 |
| 02.01.2024 | 12,50 | 12,56 | 12,09 | 12,11 | -3,04% | 901,00 |
| 29.12.2023 | 12,44 | 12,52 | 12,36 | 12,49 | 0,56% | 50,00 |
| 28.12.2023 | 12,24 | 12,45 | 12,22 | 12,42 | 1,72% | 820,00 |
| 27.12.2023 | 12,33 | 12,38 | 12,20 | 12,21 | -0,73% | 254,00 |
| 22.12.2023 | 12,32 | 12,53 | 12,27 | 12,30 | -0,65% | 585,00 |
| 21.12.2023 | 11,87 | 12,38 | 11,81 | 12,38 | 4,56% | 1.275,00 |
| 20.12.2023 | 11,78 | 11,98 | 11,76 | 11,84 | 0,51% | 595,00 |
| 19.12.2023 | 11,59 | 11,79 | 11,57 | 11,78 | 1,73% | 726,00 |
| 18.12.2023 | 11,48 | 11,60 | 11,35 | 11,58 | 1,05% | - |
| 15.12.2023 | 11,11 | 11,60 | 11,11 | 11,46 | 3,24% | 1.080,00 |
| 14.12.2023 | 10,65 | 11,23 | 10,61 | 11,10 | 4,72% | 1.177,00 |
| 13.12.2023 | 10,69 | 10,77 | 10,50 | 10,60 | -1,12% | 4.323,00 |
| 12.12.2023 | 11,11 | 11,11 | 10,70 | 10,72 | -3,42% | 564,00 |
| 11.12.2023 | 10,97 | 11,14 | 10,80 | 11,10 | 1,09% | 462,00 |
| 08.12.2023 | 10,89 | 11,02 | 10,58 | 10,98 | 0,92% | 613,00 |
| 07.12.2023 | 11,39 | 11,45 | 10,77 | 10,88 | -4,73% | 6.684,00 |
| 06.12.2023 | 11,45 | 11,49 | 11,36 | 11,42 | 0,00% | 1.066,00 |
| 05.12.2023 | 11,32 | 11,45 | 11,32 | 11,42 | 0,44% | 1.286,00 |
| 04.12.2023 | 11,34 | 11,51 | 11,26 | 11,37 | 0,44% | 1.367,00 |
| 01.12.2023 | 11,29 | 11,34 | 11,13 | 11,32 | 0,35% | 3,00 |
| 30.11.2023 | 11,33 | 11,33 | 11,21 | 11,28 | -0,35% | 863,00 |
| 29.11.2023 | 11,31 | 11,40 | 11,25 | 11,32 | 0,18% | 10,00 |
| 28.11.2023 | 11,31 | 11,33 | 11,21 | 11,30 | 0,00% | 567,00 |
| 27.11.2023 | 11,29 | 11,42 | 11,29 | 11,30 | -0,18% | - |
| 24.11.2023 | 11,25 | 11,34 | 11,21 | 11,32 | 0,62% | 90,00 |