12,250€
-0,24%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,43 | 12,45 | 12,16 | 12,26 | -0,16% | - |
| 25.04.2024 | 12,56 | 12,56 | 12,28 | 12,28 | -2,38% | - |
| 24.04.2024 | 12,68 | 12,68 | 12,56 | 12,58 | -0,63% | - |
| 23.04.2024 | 12,38 | 12,66 | 12,30 | 12,66 | 2,43% | - |
| 22.04.2024 | 12,38 | 12,40 | 12,34 | 12,36 | 0,32% | - |
| 19.04.2024 | 12,46 | 12,50 | 12,32 | 12,32 | -2,53% | - |
| 18.04.2024 | 12,78 | 12,78 | 12,62 | 12,64 | -1,10% | - |
| 17.04.2024 | 12,82 | 12,88 | 12,78 | 12,78 | -1,08% | - |
| 16.04.2024 | 12,98 | 13,04 | 12,86 | 12,92 | -1,82% | - |
| 15.04.2024 | 13,42 | 13,42 | 13,16 | 13,16 | -1,50% | - |
| 12.04.2024 | 13,50 | 13,50 | 13,36 | 13,36 | 0,00% | - |
| 11.04.2024 | 13,40 | 13,42 | 13,28 | 13,36 | -0,30% | - |
| 10.04.2024 | 13,52 | 13,54 | 13,40 | 13,40 | -1,18% | - |
| 09.04.2024 | 13,56 | 13,70 | 13,52 | 13,56 | -0,44% | 30,00 |
| 08.04.2024 | 13,48 | 13,64 | 13,48 | 13,62 | 0,74% | - |
| 05.04.2024 | 13,28 | 13,52 | 13,28 | 13,52 | 0,30% | - |
| 04.04.2024 | 13,36 | 13,50 | 13,34 | 13,48 | 1,35% | - |
| 03.04.2024 | 13,40 | 13,40 | 13,26 | 13,30 | -0,89% | - |
| 02.04.2024 | 13,64 | 13,64 | 13,34 | 13,42 | -1,90% | - |
| 28.03.2024 | 13,70 | 13,70 | 13,64 | 13,68 | 0,59% | - |
| 27.03.2024 | 13,36 | 13,60 | 13,22 | 13,60 | 1,49% | - |
| 26.03.2024 | 13,40 | 13,40 | 13,28 | 13,40 | 0,00% | - |
| 25.03.2024 | 13,56 | 13,56 | 13,32 | 13,40 | -1,03% | - |
| 22.03.2024 | 13,32 | 13,54 | 13,32 | 13,54 | 1,35% | - |
| 21.03.2024 | 13,90 | 13,90 | 13,34 | 13,36 | -2,62% | - |
| 20.03.2024 | 13,04 | 13,74 | 13,04 | 13,72 | 8,37% | - |
| 19.03.2024 | 12,50 | 12,66 | 12,46 | 12,66 | 1,44% | - |
| 18.03.2024 | 12,52 | 12,52 | 12,44 | 12,48 | -0,16% | - |
| 15.03.2024 | 12,44 | 12,56 | 12,42 | 12,50 | 0,97% | - |
| 14.03.2024 | 12,30 | 12,44 | 12,30 | 12,38 | 0,65% | - |
| 13.03.2024 | 12,40 | 12,44 | 12,30 | 12,30 | -0,49% | - |
| 12.03.2024 | 12,40 | 12,40 | 12,26 | 12,36 | 0,98% | - |
| 11.03.2024 | 12,28 | 12,28 | 12,16 | 12,24 | -0,65% | - |
| 08.03.2024 | 12,30 | 12,32 | 12,20 | 12,32 | 0,33% | - |
| 07.03.2024 | 12,06 | 12,28 | 12,04 | 12,28 | 1,32% | - |
| 06.03.2024 | 12,24 | 12,40 | 12,12 | 12,12 | -0,66% | 300,00 |
| 05.03.2024 | 12,14 | 12,24 | 12,14 | 12,20 | 0,33% | - |
| 04.03.2024 | 12,32 | 12,32 | 12,04 | 12,16 | -1,14% | - |
| 01.03.2024 | 12,02 | 12,38 | 12,02 | 12,30 | -0,32% | - |
| 29.02.2024 | 12,28 | 12,34 | 12,24 | 12,34 | 0,16% | - |
| 28.02.2024 | 12,44 | 12,44 | 12,16 | 12,32 | -0,81% | - |
| 27.02.2024 | 12,30 | 12,42 | 12,22 | 12,42 | 1,47% | - |
| 26.02.2024 | 12,34 | 12,34 | 12,24 | 12,24 | -0,81% | - |
| 23.02.2024 | 12,40 | 12,48 | 12,30 | 12,34 | 0,00% | 250,00 |
| 22.02.2024 | 12,32 | 12,36 | 12,24 | 12,34 | 1,15% | - |
| 21.02.2024 | 12,08 | 12,20 | 12,06 | 12,20 | 1,50% | - |
| 20.02.2024 | 11,86 | 12,02 | 11,84 | 12,02 | 1,18% | - |
| 19.02.2024 | 11,90 | 11,90 | 11,68 | 11,88 | -0,83% | - |
| 16.02.2024 | 12,32 | 12,32 | 11,96 | 11,98 | -1,64% | - |
| 15.02.2024 | 12,26 | 12,26 | 12,16 | 12,18 | 0,50% | - |
| 14.02.2024 | 12,26 | 12,26 | 12,02 | 12,12 | -0,82% | - |
| 13.02.2024 | 11,66 | 12,22 | 11,66 | 12,22 | 6,82% | - |
| 12.02.2024 | 11,20 | 11,44 | 11,20 | 11,44 | 3,06% | - |
| 09.02.2024 | 11,12 | 11,16 | 11,10 | 11,10 | -0,18% | - |
| 08.02.2024 | 10,48 | 11,12 | 10,48 | 11,12 | 3,54% | - |
| 07.02.2024 | 11,10 | 11,10 | 10,74 | 10,74 | -2,36% | - |
| 06.02.2024 | 11,08 | 11,08 | 10,92 | 11,00 | 0,36% | - |
| 05.02.2024 | 11,14 | 11,16 | 10,96 | 10,96 | -1,08% | - |
| 02.02.2024 | 11,20 | 11,22 | 11,06 | 11,08 | -0,89% | - |
| 01.02.2024 | 11,04 | 11,18 | 11,00 | 11,18 | 1,08% | - |
| 31.01.2024 | 10,88 | 11,08 | 10,86 | 11,06 | 1,47% | - |
| 30.01.2024 | 11,06 | 11,06 | 10,90 | 10,90 | -0,55% | - |
| 29.01.2024 | 11,18 | 11,18 | 10,92 | 10,96 | -2,14% | - |
| 26.01.2024 | 11,02 | 11,20 | 11,02 | 11,20 | 2,38% | - |
| 25.01.2024 | 10,84 | 10,94 | 10,74 | 10,94 | 1,30% | - |
| 24.01.2024 | 10,98 | 10,98 | 10,80 | 10,80 | -0,18% | - |
| 23.01.2024 | 11,04 | 11,04 | 10,70 | 10,82 | -1,28% | - |
| 22.01.2024 | 11,14 | 11,18 | 10,96 | 10,96 | -1,44% | - |
| 19.01.2024 | 11,28 | 11,32 | 11,12 | 11,12 | -0,71% | - |
| 18.01.2024 | 11,14 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 17.01.2024 | 11,20 | 11,20 | 10,98 | 11,10 | -1,77% | - |
| 16.01.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 15.01.2024 | 11,50 | 11,50 | 11,30 | 11,40 | 0,00% | - |
| 12.01.2024 | 11,54 | 11,54 | 11,40 | 11,40 | 0,00% | - |
| 11.01.2024 | 11,72 | 11,72 | 11,40 | 11,40 | -1,89% | - |
| 10.01.2024 | 11,68 | 11,68 | 11,58 | 11,62 | -1,02% | - |
| 09.01.2024 | 11,66 | 11,74 | 11,62 | 11,74 | 0,86% | - |
| 08.01.2024 | 11,66 | 11,66 | 11,54 | 11,64 | -0,34% | - |
| 05.01.2024 | 11,66 | 11,70 | 11,50 | 11,68 | 0,17% | - |
| 04.01.2024 | 11,64 | 11,74 | 11,64 | 11,66 | 0,69% | - |
| 03.01.2024 | 12,08 | 12,08 | 11,58 | 11,58 | -4,61% | - |
| 02.01.2024 | 12,32 | 12,40 | 12,14 | 12,14 | -1,78% | - |
| 29.12.2023 | 12,40 | 12,40 | 12,30 | 12,36 | 0,32% | - |
| 28.12.2023 | 12,20 | 12,34 | 12,18 | 12,32 | 1,15% | - |
| 27.12.2023 | 12,30 | 12,30 | 12,16 | 12,18 | -0,81% | - |
| 22.12.2023 | 12,26 | 12,46 | 12,24 | 12,28 | 0,33% | - |
| 21.12.2023 | 11,84 | 12,24 | 11,78 | 12,24 | 3,20% | - |
| 20.12.2023 | 11,74 | 11,90 | 11,74 | 11,86 | 1,72% | - |
| 19.12.2023 | 11,56 | 11,72 | 11,56 | 11,66 | 1,39% | - |
| 18.12.2023 | 11,42 | 11,50 | 11,32 | 11,50 | 0,00% | - |
| 15.12.2023 | 11,08 | 11,50 | 11,08 | 11,50 | 3,98% | - |
| 14.12.2023 | 10,60 | 11,06 | 10,60 | 11,06 | 5,33% | - |
| 13.12.2023 | 10,66 | 10,70 | 10,50 | 10,50 | -2,05% | 600,00 |
| 12.12.2023 | 11,08 | 11,08 | 10,72 | 10,72 | -3,07% | - |
| 11.12.2023 | 10,94 | 11,06 | 10,88 | 11,06 | 1,28% | - |
| 08.12.2023 | 10,84 | 10,92 | 10,56 | 10,92 | 1,68% | - |
| 07.12.2023 | 11,38 | 11,38 | 10,74 | 10,74 | -5,95% | - |
| 06.12.2023 | 11,42 | 11,42 | 11,36 | 11,42 | 0,35% | - |
| 05.12.2023 | 11,28 | 11,38 | 11,28 | 11,38 | 0,53% | - |
| 04.12.2023 | 11,26 | 11,38 | 11,26 | 11,32 | 0,89% | - |