9,880€
1,13%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 9,80 | 9,91 | 9,74 | 9,88 | 1,13% | 67.318,00 |
| 10.10.2024 | 9,55 | 9,77 | 9,53 | 9,77 | 1,66% | 68.793,00 |
| 09.10.2024 | 9,50 | 9,61 | 9,45 | 9,61 | 1,48% | 51.029,00 |
| 08.10.2024 | 9,37 | 9,51 | 9,30 | 9,47 | -0,21% | 60.417,00 |
| 07.10.2024 | 9,46 | 9,58 | 9,24 | 9,49 | 1,39% | 78.423,00 |
| 04.10.2024 | 9,08 | 9,36 | 9,00 | 9,36 | 2,86% | 105.224,00 |
| 03.10.2024 | 9,40 | 9,40 | 9,07 | 9,10 | -3,50% | 114.162,00 |
| 02.10.2024 | 9,64 | 9,88 | 9,43 | 9,43 | -2,28% | 124.977,00 |
| 01.10.2024 | 9,77 | 9,92 | 9,53 | 9,65 | -0,72% | 70.294,00 |
| 30.09.2024 | 10,10 | 10,10 | 9,70 | 9,72 | -4,14% | 107.696,00 |
| 27.09.2024 | 9,94 | 10,24 | 9,92 | 10,14 | 0,20% | 108.224,00 |
| 26.09.2024 | 8,84 | 10,16 | 8,84 | 10,12 | 15,92% | 272.611,00 |
| 25.09.2024 | 8,98 | 9,03 | 8,73 | 8,73 | -2,24% | 79.715,00 |
| 24.09.2024 | 8,95 | 9,12 | 8,87 | 8,93 | 0,79% | 107.800,00 |
| 23.09.2024 | 9,00 | 9,03 | 8,86 | 8,86 | -1,77% | 86.166,00 |
| 20.09.2024 | 9,28 | 9,29 | 8,96 | 9,02 | -1,96% | 164.841,00 |
| 19.09.2024 | 8,26 | 9,20 | 8,26 | 9,20 | 12,61% | 281.944,00 |
| 18.09.2024 | 8,14 | 8,23 | 8,06 | 8,17 | 2,00% | 82.871,00 |
| 17.09.2024 | 8,07 | 8,10 | 7,95 | 8,01 | -0,74% | 114.545,00 |
| 16.09.2024 | 8,13 | 8,15 | 8,07 | 8,07 | -0,86% | 57.341,00 |
| 13.09.2024 | 8,10 | 8,19 | 8,07 | 8,14 | 0,99% | 49.581,00 |
| 12.09.2024 | 8,02 | 8,10 | 7,97 | 8,06 | 1,64% | 77.897,00 |
| 11.09.2024 | 8,10 | 8,20 | 7,92 | 7,93 | -1,86% | 81.835,00 |
| 10.09.2024 | 8,16 | 8,28 | 8,07 | 8,08 | -0,98% | 120.303,00 |
| 09.09.2024 | 8,30 | 8,35 | 8,14 | 8,16 | -1,21% | 91.098,00 |
| 06.09.2024 | 8,36 | 8,40 | 8,19 | 8,26 | -1,08% | 103.491,00 |
| 05.09.2024 | 8,23 | 8,49 | 8,22 | 8,35 | 1,46% | 62.756,00 |
| 04.09.2024 | 8,37 | 8,38 | 8,13 | 8,23 | -3,18% | 120.782,00 |
| 03.09.2024 | 8,71 | 8,76 | 8,45 | 8,50 | -2,30% | 95.862,00 |
| 02.09.2024 | 8,95 | 8,96 | 8,70 | 8,70 | -3,23% | 56.824,00 |
| 30.08.2024 | 9,15 | 9,17 | 8,99 | 8,99 | -1,96% | 114.903,00 |
| 29.08.2024 | 9,14 | 9,22 | 9,13 | 9,17 | 0,33% | 40.902,00 |
| 28.08.2024 | 9,24 | 9,28 | 9,14 | 9,14 | -1,51% | 103.532,00 |
| 27.08.2024 | 9,35 | 9,40 | 9,28 | 9,28 | -0,85% | 33.939,00 |
| 26.08.2024 | 9,48 | 9,48 | 9,25 | 9,36 | -1,16% | 53.899,00 |
| 23.08.2024 | 9,34 | 9,47 | 9,31 | 9,47 | 1,83% | 48.929,00 |
| 22.08.2024 | 9,42 | 9,45 | 9,28 | 9,30 | -1,27% | 69.833,00 |
| 21.08.2024 | 9,25 | 9,47 | 9,24 | 9,42 | 1,95% | 69.535,00 |
| 20.08.2024 | 9,44 | 9,46 | 9,20 | 9,24 | -1,18% | 76.286,00 |
| 19.08.2024 | 9,23 | 9,43 | 9,22 | 9,35 | 1,41% | 105.595,00 |
| 16.08.2024 | 9,15 | 9,22 | 9,11 | 9,22 | 0,77% | 77.608,00 |
| 15.08.2024 | 8,94 | 9,18 | 8,90 | 9,15 | 2,58% | 62.928,00 |
| 14.08.2024 | 8,98 | 8,98 | 8,85 | 8,92 | -0,67% | 59.228,00 |
| 13.08.2024 | 8,78 | 8,98 | 8,78 | 8,98 | 2,39% | 93.882,00 |
| 12.08.2024 | 9,00 | 9,03 | 8,77 | 8,77 | -2,01% | 86.756,00 |
| 09.08.2024 | 8,86 | 9,01 | 8,82 | 8,95 | 1,59% | 70.238,00 |
| 08.08.2024 | 8,76 | 8,81 | 8,66 | 8,81 | 0,23% | 67.351,00 |
| 07.08.2024 | 8,59 | 8,81 | 8,55 | 8,79 | 3,05% | 76.540,00 |
| 06.08.2024 | 8,60 | 8,72 | 8,47 | 8,53 | 0,35% | 118.259,00 |
| 05.08.2024 | 8,23 | 8,54 | 8,16 | 8,50 | 0,47% | 146.919,00 |
| 02.08.2024 | 8,80 | 8,83 | 8,46 | 8,46 | -4,08% | 173.874,00 |
| 01.08.2024 | 8,99 | 9,09 | 8,82 | 8,82 | -2,22% | 97.211,00 |
| 31.07.2024 | 9,23 | 9,23 | 9,01 | 9,02 | -1,64% | 85.637,00 |
| 30.07.2024 | 9,04 | 9,17 | 8,99 | 9,17 | 1,66% | 124.139,00 |
| 29.07.2024 | 9,20 | 9,24 | 8,93 | 9,02 | -1,53% | 114.693,00 |
| 26.07.2024 | 9,06 | 9,18 | 9,00 | 9,16 | 1,10% | 109.942,00 |
| 25.07.2024 | 8,91 | 9,06 | 8,75 | 9,06 | 1,00% | 191.116,00 |
| 24.07.2024 | 8,97 | 9,13 | 8,71 | 8,97 | -1,21% | 333.684,00 |
| 23.07.2024 | 8,80 | 9,18 | 7,95 | 9,08 | -12,19% | 1.088.094,00 |
| 22.07.2024 | 10,14 | 10,42 | 10,12 | 10,34 | 2,78% | 116.728,00 |
| 19.07.2024 | 10,32 | 10,32 | 9,95 | 10,06 | -2,90% | 94.972,00 |
| 18.07.2024 | 10,50 | 10,52 | 10,34 | 10,36 | -0,96% | 63.138,00 |
| 17.07.2024 | 10,38 | 10,46 | 10,18 | 10,46 | 0,77% | 79.673,00 |
| 16.07.2024 | 10,38 | 10,38 | 10,20 | 10,38 | -0,19% | 80.581,00 |
| 15.07.2024 | 10,44 | 10,56 | 10,30 | 10,40 | 0,39% | 97.708,00 |
| 12.07.2024 | 10,30 | 10,38 | 10,14 | 10,36 | 0,97% | 91.542,00 |
| 11.07.2024 | 10,28 | 10,28 | 10,02 | 10,26 | 0,79% | 82.187,00 |
| 10.07.2024 | 9,90 | 10,26 | 9,79 | 10,18 | 3,88% | 88.493,00 |
| 09.07.2024 | 10,18 | 10,26 | 9,77 | 9,80 | -4,48% | 125.050,00 |
| 08.07.2024 | 10,36 | 10,46 | 10,24 | 10,26 | -1,16% | 92.496,00 |
| 05.07.2024 | 10,40 | 10,44 | 10,28 | 10,38 | 0,58% | 50.797,00 |
| 04.07.2024 | 10,48 | 10,52 | 10,30 | 10,32 | -0,58% | 95.667,00 |
| 03.07.2024 | 10,18 | 10,48 | 10,14 | 10,38 | 2,17% | 105.165,00 |
| 02.07.2024 | 9,92 | 10,22 | 9,80 | 10,16 | 1,91% | 138.538,00 |
| 01.07.2024 | 10,24 | 10,38 | 9,93 | 9,97 | 2,05% | 122.462,00 |
| 28.06.2024 | 9,94 | 9,97 | 9,74 | 9,77 | -1,31% | 118.969,00 |
| 27.06.2024 | 10,14 | 10,16 | 9,90 | 9,90 | -2,37% | 129.702,00 |
| 26.06.2024 | 10,36 | 10,40 | 10,12 | 10,14 | -2,12% | 76.771,00 |
| 25.06.2024 | 10,48 | 10,56 | 10,26 | 10,36 | -1,33% | 108.173,00 |
| 24.06.2024 | 10,74 | 10,74 | 10,50 | 10,50 | -2,42% | 77.652,00 |
| 21.06.2024 | 10,80 | 10,88 | 10,74 | 10,76 | -0,74% | 102.957,00 |
| 20.06.2024 | 10,82 | 10,96 | 10,80 | 10,84 | 0,18% | 84.516,00 |
| 19.06.2024 | 11,00 | 11,04 | 10,82 | 10,82 | -1,46% | 111.987,00 |
| 18.06.2024 | 11,26 | 11,58 | 10,92 | 10,98 | -1,44% | 135.930,00 |
| 17.06.2024 | 10,76 | 11,18 | 10,72 | 11,14 | 2,39% | 118.117,00 |
| 14.06.2024 | 11,44 | 11,44 | 10,86 | 10,88 | -5,23% | 214.722,00 |
| 13.06.2024 | 12,04 | 12,08 | 11,10 | 11,48 | -4,65% | 259.240,00 |
| 12.06.2024 | 12,18 | 12,24 | 11,84 | 12,04 | -7,24% | 229.602,00 |
| 11.06.2024 | 13,00 | 13,04 | 12,88 | 12,98 | 0,31% | 124.092,00 |
| 10.06.2024 | 12,98 | 13,02 | 12,82 | 12,94 | -1,97% | 74.716,00 |
| 07.06.2024 | 13,30 | 13,30 | 13,12 | 13,20 | -0,30% | 44.960,00 |
| 06.06.2024 | 13,26 | 13,34 | 13,18 | 13,24 | 0,46% | 49.269,00 |
| 05.06.2024 | 13,12 | 13,18 | 12,98 | 13,18 | 0,92% | 77.391,00 |
| 04.06.2024 | 13,22 | 13,26 | 13,04 | 13,06 | -1,21% | 60.059,00 |
| 03.06.2024 | 13,46 | 13,46 | 13,14 | 13,22 | -1,20% | 91.752,00 |
| 31.05.2024 | 13,32 | 13,40 | 13,24 | 13,38 | 0,30% | 86.321,00 |
| 30.05.2024 | 13,32 | 13,48 | 13,32 | 13,34 | 0,15% | 36.078,00 |
| 29.05.2024 | 13,72 | 13,74 | 13,30 | 13,32 | -3,76% | 217.949,00 |
| 28.05.2024 | 13,74 | 13,94 | 13,68 | 13,84 | 1,02% | 81.714,00 |
| 27.05.2024 | 13,66 | 13,72 | 13,62 | 13,70 | 0,44% | 17.887,00 |