12,520€
0,48%
Echtzeit-Aktienkurs BENETEAU SA INH. EO-,10
Bid:
Ask:
Aktienkurse zur BENETEAU SA INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 12,42 | 12,75 | 12,33 | 12,68 | 2,09% | - |
| 22.04.2024 | 12,42 | 12,52 | 12,34 | 12,42 | 0,73% | - |
| 19.04.2024 | 12,52 | 12,62 | 12,30 | 12,33 | -2,38% | - |
| 18.04.2024 | 12,82 | 12,84 | 12,61 | 12,63 | -0,86% | - |
| 17.04.2024 | 12,86 | 12,98 | 12,71 | 12,74 | -1,55% | - |
| 16.04.2024 | 13,02 | 13,17 | 12,85 | 12,94 | -1,15% | - |
| 15.04.2024 | 13,46 | 13,50 | 13,09 | 13,09 | -2,09% | - |
| 12.04.2024 | 13,52 | 13,58 | 13,35 | 13,37 | -1,04% | - |
| 11.04.2024 | 13,44 | 13,59 | 13,32 | 13,51 | 0,75% | - |
| 10.04.2024 | 13,56 | 13,67 | 13,28 | 13,41 | -0,89% | - |
| 09.04.2024 | 13,58 | 13,68 | 13,47 | 13,53 | -0,66% | - |
| 08.04.2024 | 13,54 | 13,76 | 13,49 | 13,62 | 0,67% | - |
| 05.04.2024 | 13,34 | 13,63 | 13,30 | 13,53 | 1,65% | - |
| 04.04.2024 | 13,41 | 13,61 | 13,29 | 13,31 | -0,75% | - |
| 03.04.2024 | 13,42 | 13,54 | 13,15 | 13,41 | -0,59% | - |
| 02.04.2024 | 13,66 | 13,73 | 13,26 | 13,49 | -1,46% | - |
| 28.03.2024 | 13,73 | 13,80 | 13,57 | 13,69 | -0,51% | - |
| 27.03.2024 | 13,40 | 13,77 | 13,23 | 13,76 | 2,76% | - |
| 26.03.2024 | 13,42 | 13,48 | 13,28 | 13,39 | -0,15% | - |
| 25.03.2024 | 13,60 | 13,60 | 13,32 | 13,41 | -1,47% | - |
| 22.03.2024 | 13,36 | 13,78 | 13,26 | 13,61 | 1,42% | - |
| 21.03.2024 | 13,93 | 13,95 | 13,27 | 13,42 | -3,45% | - |
| 20.03.2024 | 13,16 | 13,91 | 12,95 | 13,90 | 6,84% | - |
| 19.03.2024 | 12,52 | 13,50 | 12,44 | 13,01 | 3,67% | - |
| 18.03.2024 | 12,55 | 12,60 | 12,40 | 12,55 | 0,00% | - |
| 15.03.2024 | 12,48 | 12,78 | 12,42 | 12,55 | 0,48% | - |
| 14.03.2024 | 12,34 | 12,56 | 12,33 | 12,49 | 1,13% | - |
| 13.03.2024 | 12,41 | 12,54 | 12,30 | 12,35 | -0,56% | - |
| 12.03.2024 | 12,41 | 12,47 | 12,28 | 12,42 | 0,32% | - |
| 11.03.2024 | 12,32 | 12,43 | 12,19 | 12,38 | 0,41% | - |
| 08.03.2024 | 12,35 | 12,43 | 12,22 | 12,33 | -0,24% | - |
| 07.03.2024 | 12,12 | 12,38 | 12,02 | 12,36 | 1,73% | - |
| 06.03.2024 | 12,28 | 12,44 | 12,13 | 12,15 | -0,82% | - |
| 05.03.2024 | 12,20 | 12,34 | 12,16 | 12,25 | 0,16% | - |
| 04.03.2024 | 12,34 | 12,36 | 12,00 | 12,23 | -1,13% | - |
| 01.03.2024 | 12,15 | 12,44 | 12,08 | 12,37 | 1,06% | - |
| 29.02.2024 | 12,34 | 12,42 | 12,22 | 12,24 | -0,57% | - |
| 28.02.2024 | 12,48 | 12,53 | 12,08 | 12,31 | -1,36% | - |
| 27.02.2024 | 12,33 | 12,52 | 12,26 | 12,48 | 1,13% | - |
| 26.02.2024 | 12,39 | 12,45 | 12,26 | 12,34 | -0,48% | - |
| 23.02.2024 | 12,42 | 12,56 | 12,26 | 12,40 | -0,32% | - |
| 22.02.2024 | 12,35 | 12,50 | 12,10 | 12,44 | 1,22% | - |
| 21.02.2024 | 12,12 | 12,29 | 12,03 | 12,29 | 1,49% | - |
| 20.02.2024 | 11,91 | 12,11 | 11,86 | 12,11 | 1,59% | - |
| 19.02.2024 | 11,93 | 11,97 | 11,65 | 11,92 | 0,00% | - |
| 16.02.2024 | 12,36 | 12,37 | 11,92 | 11,92 | -3,33% | - |
| 15.02.2024 | 12,30 | 12,37 | 12,19 | 12,33 | 0,41% | - |
| 14.02.2024 | 12,30 | 12,30 | 12,02 | 12,28 | 0,08% | - |
| 13.02.2024 | 11,76 | 12,34 | 11,74 | 12,27 | 6,33% | - |
| 12.02.2024 | 11,25 | 11,59 | 11,25 | 11,54 | 2,67% | - |
| 09.02.2024 | 11,14 | 11,26 | 11,12 | 11,24 | 0,72% | - |
| 08.02.2024 | 10,54 | 11,21 | 10,54 | 11,16 | 5,78% | - |
| 07.02.2024 | 11,14 | 11,19 | 10,39 | 10,55 | -5,30% | 18.000,00 |
| 06.02.2024 | 11,08 | 11,14 | 10,92 | 11,14 | 0,54% | - |
| 05.02.2024 | 11,18 | 11,40 | 10,98 | 11,08 | -0,89% | - |
| 02.02.2024 | 11,23 | 11,31 | 11,12 | 11,18 | -0,53% | - |
| 01.02.2024 | 11,09 | 11,32 | 11,01 | 11,24 | 1,26% | - |
| 31.01.2024 | 10,91 | 11,20 | 10,88 | 11,10 | 1,65% | - |
| 30.01.2024 | 11,07 | 11,09 | 10,90 | 10,92 | -1,62% | - |
| 29.01.2024 | 11,18 | 11,21 | 10,96 | 11,10 | -1,07% | - |
| 26.01.2024 | 11,05 | 11,34 | 11,05 | 11,22 | 1,26% | - |
| 25.01.2024 | 10,86 | 11,08 | 10,77 | 11,08 | 2,03% | - |
| 24.01.2024 | 11,01 | 11,03 | 10,79 | 10,86 | -0,73% | - |
| 23.01.2024 | 11,06 | 11,06 | 10,73 | 10,94 | -0,55% | - |
| 22.01.2024 | 11,14 | 11,36 | 10,99 | 11,00 | -1,43% | - |
| 19.01.2024 | 11,32 | 11,41 | 11,08 | 11,16 | -1,41% | - |
| 18.01.2024 | 11,17 | 11,32 | 11,03 | 11,32 | 1,62% | - |
| 17.01.2024 | 11,23 | 11,24 | 10,99 | 11,14 | -1,59% | - |
| 16.01.2024 | 11,41 | 11,50 | 11,29 | 11,32 | -1,39% | - |
| 15.01.2024 | 11,51 | 11,53 | 11,28 | 11,48 | -0,17% | - |
| 12.01.2024 | 11,57 | 11,64 | 11,42 | 11,50 | -0,35% | - |
| 11.01.2024 | 11,76 | 11,78 | 11,37 | 11,54 | -1,37% | - |
| 10.01.2024 | 11,71 | 11,93 | 11,60 | 11,70 | -0,34% | - |
| 09.01.2024 | 11,71 | 11,86 | 11,65 | 11,74 | 0,26% | - |
| 08.01.2024 | 11,70 | 11,74 | 11,50 | 11,71 | 0,00% | - |
| 05.01.2024 | 11,71 | 11,80 | 11,48 | 11,71 | 0,00% | - |
| 04.01.2024 | 11,69 | 11,84 | 11,64 | 11,71 | 0,43% | - |
| 03.01.2024 | 12,10 | 12,14 | 11,60 | 11,66 | -3,72% | - |
| 02.01.2024 | 12,39 | 12,58 | 12,09 | 12,11 | -3,20% | - |
| 29.12.2023 | 12,44 | 12,54 | 12,33 | 12,51 | 0,72% | - |
| 28.12.2023 | 12,24 | 12,47 | 12,22 | 12,42 | 1,64% | - |
| 27.12.2023 | 12,25 | 12,33 | 12,20 | 12,22 | -0,73% | - |
| 22.12.2023 | 12,30 | 12,54 | 12,27 | 12,31 | -0,49% | - |
| 21.12.2023 | 11,87 | 12,38 | 11,77 | 12,37 | 4,48% | - |
| 20.12.2023 | 11,78 | 12,00 | 11,75 | 11,84 | 0,51% | - |
| 19.12.2023 | 11,59 | 11,81 | 11,57 | 11,78 | 2,43% | - |
| 18.12.2023 | 11,48 | 11,61 | 11,33 | 11,50 | 0,35% | - |
| 15.12.2023 | 11,11 | 11,62 | 11,11 | 11,46 | 3,24% | - |
| 14.12.2023 | 10,65 | 11,25 | 10,61 | 11,10 | 4,72% | - |
| 13.12.2023 | 10,69 | 10,79 | 10,50 | 10,60 | -1,12% | - |
| 12.12.2023 | 11,11 | 11,13 | 10,70 | 10,72 | -3,42% | - |
| 11.12.2023 | 10,97 | 11,16 | 10,78 | 11,10 | 1,09% | - |
| 08.12.2023 | 10,88 | 11,05 | 10,60 | 10,98 | 1,29% | - |
| 07.12.2023 | 11,39 | 11,47 | 10,76 | 10,84 | -5,16% | - |
| 06.12.2023 | 11,45 | 11,51 | 11,36 | 11,43 | 0,09% | - |
| 05.12.2023 | 11,32 | 11,47 | 11,32 | 11,42 | 0,44% | - |
| 04.12.2023 | 11,29 | 11,54 | 11,27 | 11,37 | 0,44% | - |
| 01.12.2023 | 11,31 | 11,36 | 11,12 | 11,32 | 0,44% | - |
| 30.11.2023 | 11,33 | 11,35 | 11,20 | 11,27 | -0,44% | - |
| 29.11.2023 | 11,30 | 11,42 | 11,23 | 11,32 | 0,18% | - |