7,855€
0,58%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 7,79 | 7,86 | 7,72 | 7,81 | 0,26% | 93.001,00 |
| 30.06.2025 | 7,99 | 8,00 | 7,79 | 7,79 | -1,89% | 108.540,00 |
| 27.06.2025 | 7,93 | 8,01 | 7,91 | 7,94 | 0,51% | 152.110,00 |
| 26.06.2025 | 7,84 | 8,03 | 7,84 | 7,90 | 1,09% | 88.292,00 |
| 25.06.2025 | 7,94 | 7,96 | 7,80 | 7,82 | -3,22% | 55.480,00 |
| 24.06.2025 | 7,96 | 8,08 | 7,89 | 8,08 | 3,79% | 67.945,00 |
| 23.06.2025 | 7,88 | 7,88 | 7,76 | 7,78 | -1,58% | 56.527,00 |
| 20.06.2025 | 7,91 | 8,00 | 7,89 | 7,91 | 0,76% | 127.037,00 |
| 19.06.2025 | 7,95 | 7,99 | 7,85 | 7,85 | -1,75% | 68.928,00 |
| 18.06.2025 | 8,26 | 8,29 | 7,96 | 7,99 | -3,39% | 112.512,00 |
| 17.06.2025 | 8,40 | 8,43 | 8,25 | 8,27 | -2,30% | 54.493,00 |
| 16.06.2025 | 8,30 | 8,52 | 8,30 | 8,46 | 2,36% | 75.304,00 |
| 13.06.2025 | 8,41 | 8,44 | 8,25 | 8,27 | -3,73% | 77.021,00 |
| 12.06.2025 | 8,60 | 8,63 | 8,50 | 8,59 | -0,17% | 52.521,00 |
| 11.06.2025 | 8,73 | 8,74 | 8,60 | 8,60 | -0,58% | 47.728,00 |
| 10.06.2025 | 8,51 | 8,68 | 8,45 | 8,65 | 1,65% | 65.966,00 |
| 09.06.2025 | 8,30 | 8,52 | 8,30 | 8,51 | 3,03% | 38.319,00 |
| 06.06.2025 | 8,33 | 8,36 | 8,25 | 8,26 | -0,54% | 47.433,00 |
| 05.06.2025 | 8,22 | 8,35 | 8,20 | 8,31 | 1,03% | 36.486,00 |
| 04.06.2025 | 8,27 | 8,32 | 8,20 | 8,22 | 0,18% | 37.209,00 |
| 03.06.2025 | 8,30 | 8,32 | 8,09 | 8,21 | -0,85% | 48.019,00 |
| 02.06.2025 | 8,43 | 8,45 | 8,20 | 8,28 | -1,72% | 50.326,00 |
| 30.05.2025 | 8,40 | 8,53 | 8,37 | 8,42 | 0,24% | 73.000,00 |
| 29.05.2025 | 8,46 | 8,54 | 8,39 | 8,40 | 0,60% | 69.191,00 |
| 28.05.2025 | 8,35 | 8,39 | 8,31 | 8,35 | 0,54% | 41.621,00 |
| 27.05.2025 | 8,25 | 8,33 | 8,20 | 8,31 | 0,79% | 57.641,00 |
| 26.05.2025 | 8,20 | 8,26 | 8,15 | 8,24 | 1,92% | 62.164,00 |
| 23.05.2025 | 8,06 | 8,16 | 7,92 | 8,09 | 0,68% | 87.652,00 |
| 22.05.2025 | 8,12 | 8,21 | 7,99 | 8,03 | -1,83% | 89.518,00 |
| 21.05.2025 | 8,47 | 8,47 | 8,18 | 8,18 | -3,65% | 95.616,00 |
| 20.05.2025 | 8,29 | 8,49 | 8,16 | 8,49 | 2,78% | 109.168,00 |
| 19.05.2025 | 8,08 | 8,28 | 8,06 | 8,26 | 0,98% | 99.347,00 |
| 16.05.2025 | 8,33 | 8,33 | 8,08 | 8,18 | -1,80% | 104.484,00 |
| 15.05.2025 | 7,95 | 8,33 | 7,95 | 8,33 | 4,13% | 208.362,00 |
| 14.05.2025 | 7,74 | 8,09 | 7,43 | 8,00 | -9,60% | 492.979,00 |
| 13.05.2025 | 8,68 | 8,88 | 8,68 | 8,85 | 1,32% | 59.364,00 |
| 12.05.2025 | 8,70 | 8,93 | 8,64 | 8,74 | 1,45% | 118.709,00 |
| 09.05.2025 | 8,58 | 8,70 | 8,55 | 8,61 | 0,35% | 126.452,00 |
| 08.05.2025 | 8,25 | 8,69 | 8,20 | 8,58 | 4,70% | 117.710,00 |
| 07.05.2025 | 8,18 | 8,22 | 8,07 | 8,20 | 0,55% | 62.488,00 |
| 06.05.2025 | 8,25 | 8,25 | 8,09 | 8,15 | -0,67% | 103.047,00 |
| 05.05.2025 | 8,33 | 8,35 | 8,17 | 8,21 | -1,50% | 76.092,00 |
| 02.05.2025 | 8,11 | 8,38 | 8,10 | 8,33 | 3,80% | 90.748,00 |
| 30.04.2025 | 8,21 | 8,27 | 7,93 | 8,03 | -2,19% | 126.267,00 |
| 29.04.2025 | 8,19 | 8,26 | 8,15 | 8,21 | 0,67% | 100.264,00 |
| 28.04.2025 | 8,01 | 8,25 | 8,01 | 8,15 | 2,26% | 174.093,00 |
| 25.04.2025 | 7,82 | 7,99 | 7,73 | 7,97 | 2,71% | 94.196,00 |
| 24.04.2025 | 7,61 | 7,81 | 7,58 | 7,76 | 1,57% | 150.032,00 |
| 23.04.2025 | 7,53 | 7,76 | 7,49 | 7,64 | 2,96% | 143.135,00 |
| 22.04.2025 | 7,52 | 7,52 | 7,30 | 7,42 | -0,34% | 147.042,00 |
| 17.04.2025 | 7,56 | 7,60 | 7,45 | 7,45 | -0,80% | 86.093,00 |
| 16.04.2025 | 7,59 | 7,68 | 7,51 | 7,51 | -2,91% | 196.056,00 |
| 15.04.2025 | 7,74 | 7,82 | 7,57 | 7,73 | -0,90% | 142.625,00 |
| 14.04.2025 | 7,63 | 7,84 | 7,54 | 7,80 | 5,55% | 118.648,00 |
| 11.04.2025 | 7,59 | 7,59 | 7,28 | 7,39 | -1,07% | 117.219,00 |
| 10.04.2025 | 8,01 | 8,10 | 7,47 | 7,47 | 2,89% | 184.082,00 |
| 09.04.2025 | 7,28 | 7,52 | 7,14 | 7,26 | -3,20% | 173.625,00 |
| 08.04.2025 | 7,61 | 7,74 | 7,50 | 7,50 | 0,40% | 153.943,00 |
| 07.04.2025 | 6,80 | 7,81 | 6,69 | 7,47 | 2,05% | 172.443,00 |
| 04.04.2025 | 7,68 | 7,72 | 7,13 | 7,32 | -5,91% | 262.711,00 |
| 03.04.2025 | 7,80 | 7,97 | 7,72 | 7,78 | -2,75% | 140.024,00 |
| 02.04.2025 | 8,06 | 8,18 | 7,97 | 8,00 | -1,36% | 147.698,00 |
| 01.04.2025 | 8,05 | 8,23 | 7,97 | 8,11 | 1,12% | 121.882,00 |
| 31.03.2025 | 7,89 | 8,07 | 7,79 | 8,02 | 0,25% | 157.044,00 |
| 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 |