8,455€
-0,53%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 51.915,00 |
| 16.12.2024 | 8,60 | 8,65 | 8,40 | 8,59 | -0,58% | 90.382,00 |
| 13.12.2024 | 8,55 | 8,76 | 8,55 | 8,64 | 0,47% | 117.049,00 |
| 12.12.2024 | 8,56 | 8,68 | 8,55 | 8,60 | 0,23% | 59.716,00 |
| 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 | -0,66% | 149.124,00 |
| 21.11.2024 | 8,62 | 8,64 | 8,34 | 8,36 | -2,85% | - |
| 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 |
| 05.11.2024 | 9,70 | 9,82 | 9,70 | 9,80 | 1,14% | 45.652,00 |
| 04.11.2024 | 9,89 | 10,06 | 9,69 | 9,69 | -2,81% | 66.402,00 |
| 01.11.2024 | 10,10 | 10,12 | 9,84 | 9,97 | -0,89% | 56.869,00 |
| 31.10.2024 | 10,14 | 10,26 | 10,04 | 10,06 | -0,98% | 89.908,00 |
| 30.10.2024 | 10,44 | 10,48 | 10,08 | 10,16 | -3,97% | 242.561,00 |
| 29.10.2024 | 9,80 | 10,76 | 9,52 | 10,58 | 8,18% | 236.539,00 |
| 28.10.2024 | 9,73 | 9,81 | 9,59 | 9,78 | 1,03% | 40.435,00 |
| 25.10.2024 | 9,70 | 9,79 | 9,59 | 9,68 | 0,00% | 46.077,00 |
| 24.10.2024 | 9,61 | 9,79 | 9,59 | 9,68 | 0,83% | 59.930,00 |
| 23.10.2024 | 9,75 | 9,88 | 9,59 | 9,60 | -1,54% | 72.631,00 |
| 22.10.2024 | 9,93 | 9,94 | 9,75 | 9,75 | -1,32% | 60.325,00 |
| 21.10.2024 | 10,10 | 10,26 | 9,85 | 9,88 | -2,18% | 70.210,00 |
| 18.10.2024 | 9,89 | 10,30 | 9,89 | 10,10 | 2,12% | 107.897,00 |
| 17.10.2024 | 9,94 | 10,06 | 9,83 | 9,89 | 0,20% | 73.015,00 |
| 16.10.2024 | 10,00 | 10,04 | 9,80 | 9,87 | -1,40% | 89.040,00 |
| 15.10.2024 | 9,89 | 10,01 | 9,74 | 10,01 | 1,52% | - |
| 14.10.2024 | 9,93 | 9,93 | 9,69 | 9,86 | -0,20% | 78.224,00 |
| 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 |