7,990€
-1,36%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 8,15 | 8,30 | 8,00 | 8,00 | -1,23% | 148.991,00 |
| 27.03.2025 | 8,24 | 8,39 | 8,10 | 8,10 | -2,53% | 93.051,00 |
| 26.03.2025 | 8,26 | 8,38 | 8,16 | 8,31 | 0,97% | 190.969,00 |
| 25.03.2025 | 8,30 | 8,30 | 8,03 | 8,23 | -12,35% | 352.064,00 |
| 24.03.2025 | 9,08 | 9,51 | 8,96 | 9,39 | 5,03% | 311.461,00 |
| 21.03.2025 | 9,50 | 9,50 | 8,81 | 8,94 | -11,66% | 760.179,00 |
| 20.03.2025 | 10,20 | 10,26 | 9,98 | 10,12 | -1,17% | 92.807,00 |
| 19.03.2025 | 10,22 | 10,38 | 10,10 | 10,24 | -0,58% | 79.195,00 |
| 18.03.2025 | 10,20 | 10,42 | 10,20 | 10,30 | 2,39% | 85.694,00 |
| 17.03.2025 | 10,04 | 10,14 | 9,98 | 10,06 | 1,21% | 63.099,00 |
| 14.03.2025 | 9,91 | 10,08 | 9,78 | 9,94 | 0,81% | 84.465,00 |
| 13.03.2025 | 9,91 | 10,06 | 9,75 | 9,86 | -1,00% | 90.260,00 |
| 12.03.2025 | 10,28 | 10,28 | 9,90 | 9,96 | -1,39% | 58.839,00 |
| 11.03.2025 | 10,18 | 10,42 | 9,99 | 10,10 | -0,79% | 150.768,00 |
| 10.03.2025 | 10,44 | 10,54 | 10,18 | 10,18 | -2,49% | 122.846,00 |
| 07.03.2025 | 10,44 | 10,56 | 10,30 | 10,44 | -0,95% | 57.781,00 |
| 06.03.2025 | 10,24 | 10,58 | 10,24 | 10,54 | 4,15% | 84.486,00 |
| 05.03.2025 | 10,08 | 10,44 | 9,97 | 10,12 | 1,20% | 194.897,00 |
| 04.03.2025 | 9,95 | 10,00 | 9,80 | 10,00 | 0,10% | 99.902,00 |
| 03.03.2025 | 10,16 | 10,48 | 9,99 | 9,99 | -1,67% | 105.105,00 |
| 28.02.2025 | 10,26 | 10,26 | 10,06 | 10,16 | -0,97% | 127.808,00 |
| 27.02.2025 | 10,46 | 10,50 | 10,22 | 10,26 | -2,84% | 78.199,00 |
| 26.02.2025 | 10,18 | 10,56 | 10,18 | 10,56 | 4,76% | 73.635,00 |
| 25.02.2025 | 10,04 | 10,20 | 10,04 | 10,08 | -0,40% | 48.233,00 |
| 24.02.2025 | 10,30 | 10,32 | 10,06 | 10,12 | -1,56% | 46.362,00 |
| 21.02.2025 | 10,14 | 10,38 | 10,14 | 10,28 | 1,58% | 53.009,00 |
| 20.02.2025 | 10,12 | 10,22 | 10,06 | 10,12 | 0,80% | 48.792,00 |
| 19.02.2025 | 10,30 | 10,30 | 10,00 | 10,04 | -2,14% | 69.942,00 |
| 18.02.2025 | 10,18 | 10,28 | 10,04 | 10,26 | 0,59% | 53.948,00 |
| 17.02.2025 | 10,22 | 10,30 | 10,16 | 10,20 | -0,20% | 64.195,00 |
| 14.02.2025 | 10,30 | 10,38 | 10,18 | 10,22 | -0,97% | 71.811,00 |
| 13.02.2025 | 10,50 | 10,70 | 10,30 | 10,32 | 0,58% | 127.839,00 |
| 12.02.2025 | 10,14 | 10,38 | 10,08 | 10,26 | 0,20% | 134.255,00 |
| 11.02.2025 | 10,16 | 10,40 | 9,70 | 10,24 | 17,70% | 570.238,00 |
| 10.02.2025 | 8,56 | 8,71 | 8,48 | 8,70 | 1,64% | 71.472,00 |
| 07.02.2025 | 8,86 | 8,88 | 8,55 | 8,56 | -3,60% | 89.572,00 |
| 06.02.2025 | 8,70 | 8,90 | 8,66 | 8,88 | 1,95% | 94.806,00 |
| 05.02.2025 | 8,78 | 8,84 | 8,67 | 8,71 | -2,02% | 61.266,00 |
| 04.02.2025 | 8,95 | 9,00 | 8,85 | 8,89 | -0,34% | 44.068,00 |
| 03.02.2025 | 9,00 | 9,01 | 8,82 | 8,92 | -3,04% | 142.782,00 |
| 31.01.2025 | 9,20 | 9,25 | 9,15 | 9,20 | 0,11% | 63.401,00 |
| 30.01.2025 | 9,03 | 9,27 | 9,02 | 9,19 | 1,32% | 56.623,00 |
| 29.01.2025 | 9,20 | 9,25 | 9,02 | 9,07 | -0,87% | 44.466,00 |
| 28.01.2025 | 9,14 | 9,35 | 9,09 | 9,15 | -0,11% | 64.615,00 |
| 27.01.2025 | 9,20 | 9,33 | 9,16 | 9,16 | -1,51% | 52.731,00 |
| 24.01.2025 | 9,28 | 9,53 | 9,19 | 9,30 | 1,75% | 71.908,00 |
| 23.01.2025 | 8,96 | 9,17 | 8,91 | 9,14 | 1,78% | 52.583,00 |
| 22.01.2025 | 9,05 | 9,13 | 8,98 | 8,98 | -0,22% | 38.653,00 |
| 21.01.2025 | 8,93 | 9,03 | 8,87 | 9,00 | 0,90% | 49.699,00 |
| 20.01.2025 | 8,79 | 9,10 | 8,77 | 8,92 | 0,22% | 59.893,00 |
| 17.01.2025 | 8,99 | 9,14 | 8,87 | 8,90 | -0,11% | 80.796,00 |
| 16.01.2025 | 9,07 | 9,09 | 8,71 | 8,91 | -0,34% | 106.647,00 |
| 15.01.2025 | 8,54 | 8,96 | 8,49 | 8,94 | 4,93% | 73.712,00 |
| 14.01.2025 | 8,47 | 8,63 | 8,47 | 8,52 | 1,55% | 53.921,00 |
| 13.01.2025 | 8,39 | 8,43 | 8,30 | 8,39 | -0,94% | 57.544,00 |
| 10.01.2025 | 8,52 | 8,67 | 8,45 | 8,47 | -0,70% | 78.244,00 |
| 09.01.2025 | 8,72 | 8,72 | 8,47 | 8,53 | -3,07% | 59.151,00 |
| 08.01.2025 | 8,76 | 8,80 | 8,61 | 8,80 | 0,57% | 59.675,00 |
| 07.01.2025 | 9,00 | 9,00 | 8,71 | 8,75 | -2,02% | 62.524,00 |
| 06.01.2025 | 8,75 | 9,07 | 8,73 | 8,93 | 2,88% | 77.401,00 |
| 03.01.2025 | 8,85 | 8,85 | 8,66 | 8,68 | -1,25% | 39.747,00 |
| 02.01.2025 | 8,85 | 8,91 | 8,76 | 8,79 | -0,34% | 34.284,00 |
| 31.12.2024 | 8,69 | 8,85 | 8,68 | 8,82 | 1,50% | 14.405,00 |
| 30.12.2024 | 8,73 | 8,77 | 8,64 | 8,69 | -0,91% | 33.239,00 |
| 27.12.2024 | 8,58 | 8,77 | 8,47 | 8,77 | 3,06% | 92.444,00 |
| 24.12.2024 | 8,47 | 8,63 | 8,47 | 8,51 | 0,83% | 28.567,00 |
| 23.12.2024 | 8,43 | 8,55 | 8,36 | 8,44 | -0,35% | 218.982,00 |
| 20.12.2024 | 8,44 | 8,50 | 8,30 | 8,47 | -0,35% | 74.910,00 |
| 19.12.2024 | 8,68 | 8,75 | 8,41 | 8,50 | -3,19% | 118.310,00 |
| 18.12.2024 | 8,56 | 8,80 | 8,55 | 8,78 | 2,33% | 57.003,00 |
| 17.12.2024 | 8,54 | 8,63 | 8,49 | 8,58 | -0,12% | 51.952,00 |
| 16.12.2024 | 8,60 | 8,65 | 8,40 | 8,59 | -0,58% | 90.045,00 |
| 13.12.2024 | 8,55 | 8,76 | 8,55 | 8,64 | 0,47% | 116.977,00 |
| 12.12.2024 | 8,56 | 8,68 | 8,55 | 8,60 | 0,23% | 59.281,00 |
| 11.12.2024 | 8,56 | 8,61 | 8,43 | 8,58 | -0,12% | 53.764,00 |
| 10.12.2024 | 8,53 | 8,59 | 8,43 | 8,59 | 0,59% | 83.855,00 |
| 09.12.2024 | 8,33 | 8,57 | 8,28 | 8,54 | 3,52% | 98.146,00 |
| 06.12.2024 | 8,14 | 8,35 | 8,12 | 8,25 | 1,98% | 105.052,00 |
| 05.12.2024 | 7,74 | 8,16 | 7,73 | 8,09 | 3,98% | 138.303,00 |
| 04.12.2024 | 7,81 | 7,87 | 7,66 | 7,78 | 0,39% | 104.199,00 |
| 03.12.2024 | 7,72 | 7,89 | 7,72 | 7,75 | 0,13% | 96.503,00 |
| 02.12.2024 | 7,80 | 7,94 | 7,72 | 7,74 | -2,52% | 88.571,00 |
| 29.11.2024 | 7,74 | 7,98 | 7,73 | 7,94 | 2,45% | 71.805,00 |
| 28.11.2024 | 7,74 | 7,93 | 7,72 | 7,75 | 1,04% | 113.150,00 |
| 27.11.2024 | 7,61 | 7,72 | 7,49 | 7,67 | 0,52% | 150.580,00 |
| 26.11.2024 | 8,01 | 8,04 | 7,61 | 7,63 | -6,38% | 193.751,00 |
| 25.11.2024 | 7,95 | 8,20 | 7,56 | 8,15 | -1,81% | 466.001,00 |
| 22.11.2024 | 8,39 | 8,42 | 8,24 | 8,30 | -0,60% | 149.124,00 |
| 21.11.2024 | 8,61 | 8,61 | 8,34 | 8,35 | -2,91% | 154.881,00 |
| 20.11.2024 | 8,86 | 8,91 | 8,60 | 8,60 | -2,38% | 60.543,00 |
| 19.11.2024 | 8,97 | 9,06 | 8,74 | 8,81 | -1,78% | 66.792,00 |
| 18.11.2024 | 9,04 | 9,11 | 8,96 | 8,97 | -0,66% | 52.411,00 |
| 15.11.2024 | 9,07 | 9,17 | 8,99 | 9,03 | -0,77% | 58.116,00 |
| 14.11.2024 | 8,90 | 9,12 | 8,82 | 9,10 | 2,48% | 76.009,00 |
| 13.11.2024 | 8,89 | 9,06 | 8,88 | 8,88 | 0,00% | 126.865,00 |
| 12.11.2024 | 9,09 | 9,10 | 8,88 | 8,88 | -3,48% | 128.035,00 |
| 11.11.2024 | 9,39 | 9,42 | 9,05 | 9,20 | -0,97% | 106.465,00 |
| 08.11.2024 | 9,79 | 9,84 | 9,25 | 9,29 | -5,20% | 89.824,00 |
| 07.11.2024 | 9,60 | 9,85 | 9,43 | 9,80 | 2,08% | 123.452,00 |
| 06.11.2024 | 9,90 | 10,00 | 9,58 | 9,60 | -2,04% | 74.156,00 |