8,643€
0,26%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,61 | 8,70 | 8,58 | 8,59 | -0,32% | - |
| 30.09.2025 | 8,47 | 8,71 | 8,46 | 8,62 | 1,77% | 149.099,00 |
| 29.09.2025 | 8,25 | 8,54 | 8,25 | 8,47 | 2,48% | 135.120,00 |
| 26.09.2025 | 8,00 | 8,29 | 8,00 | 8,27 | 3,44% | 121.982,00 |
| 25.09.2025 | 8,20 | 8,20 | 7,81 | 7,99 | -7,90% | 363.227,00 |
| 24.09.2025 | 8,85 | 8,85 | 8,60 | 8,68 | -0,97% | 48.417,00 |
| 23.09.2025 | 8,79 | 8,96 | 8,75 | 8,76 | 0,34% | 71.485,00 |
| 22.09.2025 | 8,68 | 8,79 | 8,56 | 8,73 | 0,34% | 56.834,00 |
| 19.09.2025 | 8,74 | 8,84 | 8,68 | 8,70 | -0,40% | 82.708,00 |
| 18.09.2025 | 8,78 | 8,84 | 8,60 | 8,74 | 0,52% | 42.557,00 |
| 17.09.2025 | 8,56 | 8,73 | 8,54 | 8,69 | 1,82% | 39.833,00 |
| 16.09.2025 | 8,38 | 8,66 | 8,33 | 8,54 | 2,22% | 48.970,00 |
| 15.09.2025 | 8,30 | 8,43 | 8,29 | 8,35 | 0,85% | 29.156,00 |
| 12.09.2025 | 8,36 | 8,36 | 8,23 | 8,28 | -0,84% | 28.169,00 |
| 11.09.2025 | 8,38 | 8,42 | 8,31 | 8,35 | 0,72% | 25.647,00 |
| 10.09.2025 | 8,34 | 8,39 | 8,25 | 8,29 | -0,60% | 43.733,00 |
| 09.09.2025 | 8,70 | 8,72 | 8,34 | 8,34 | -3,81% | 42.320,00 |
| 08.09.2025 | 8,20 | 8,68 | 8,17 | 8,67 | 5,54% | 102.748,00 |
| 05.09.2025 | 8,19 | 8,33 | 8,14 | 8,22 | 0,92% | 68.476,00 |
| 04.09.2025 | 8,10 | 8,15 | 8,06 | 8,14 | 0,68% | 47.250,00 |
| 03.09.2025 | 8,17 | 8,23 | 8,02 | 8,09 | -0,19% | 49.985,00 |
| 02.09.2025 | 8,27 | 8,32 | 8,08 | 8,10 | -2,06% | 44.709,00 |
| 01.09.2025 | 8,38 | 8,39 | 8,26 | 8,27 | -0,96% | 35.634,00 |
| 29.08.2025 | 8,46 | 8,46 | 8,35 | 8,35 | -1,30% | 30.678,00 |
| 28.08.2025 | 8,58 | 8,73 | 8,46 | 8,46 | -0,88% | 35.788,00 |
| 27.08.2025 | 8,41 | 8,56 | 8,38 | 8,54 | 1,67% | 58.720,00 |
| 26.08.2025 | 8,54 | 8,55 | 8,17 | 8,40 | -4,44% | 145.945,00 |
| 25.08.2025 | 9,00 | 9,03 | 8,79 | 8,79 | -2,17% | 42.847,00 |
| 22.08.2025 | 8,80 | 9,03 | 8,77 | 8,98 | 2,16% | 168.893,00 |
| 21.08.2025 | 8,76 | 8,81 | 8,71 | 8,79 | -0,34% | 29.577,00 |
| 20.08.2025 | 8,82 | 8,85 | 8,72 | 8,82 | 0,06% | 38.317,00 |
| 19.08.2025 | 8,64 | 8,84 | 8,63 | 8,82 | 1,56% | 30.301,00 |
| 18.08.2025 | 8,76 | 8,77 | 8,61 | 8,68 | -0,63% | 51.762,00 |
| 15.08.2025 | 8,84 | 8,86 | 8,74 | 8,74 | -0,34% | 28.461,00 |
| 14.08.2025 | 8,70 | 8,83 | 8,70 | 8,77 | 1,04% | 43.907,00 |
| 13.08.2025 | 8,63 | 8,71 | 8,57 | 8,68 | 0,58% | 39.281,00 |
| 12.08.2025 | 8,54 | 8,63 | 8,49 | 8,63 | 1,00% | 48.351,00 |
| 11.08.2025 | 8,67 | 8,73 | 8,53 | 8,54 | -1,33% | 61.161,00 |
| 08.08.2025 | 8,60 | 8,74 | 8,57 | 8,66 | 0,70% | 55.249,00 |
| 07.08.2025 | 8,35 | 8,61 | 8,35 | 8,60 | 3,18% | 71.028,00 |
| 06.08.2025 | 8,18 | 8,35 | 8,18 | 8,33 | 2,21% | 77.006,00 |
| 05.08.2025 | 8,06 | 8,15 | 8,03 | 8,15 | 1,18% | 40.543,00 |
| 04.08.2025 | 8,01 | 8,11 | 8,01 | 8,06 | 0,69% | 35.031,00 |
| 01.08.2025 | 8,14 | 8,14 | 8,00 | 8,00 | -2,02% | 50.302,00 |
| 31.07.2025 | 8,40 | 8,42 | 8,17 | 8,17 | -2,57% | 46.591,00 |
| 30.07.2025 | 8,25 | 8,43 | 8,25 | 8,38 | 1,82% | 142.857,00 |
| 29.07.2025 | 8,40 | 8,40 | 8,20 | 8,23 | -2,08% | 55.536,00 |
| 28.07.2025 | 8,64 | 8,70 | 8,31 | 8,41 | -1,35% | 113.221,00 |
| 25.07.2025 | 8,26 | 8,57 | 8,26 | 8,52 | 2,16% | 136.732,00 |
| 24.07.2025 | 8,64 | 8,66 | 8,34 | 8,34 | -1,88% | 93.070,00 |
| 23.07.2025 | 8,20 | 8,53 | 8,20 | 8,50 | 5,39% | 86.657,00 |
| 22.07.2025 | 8,14 | 8,17 | 8,01 | 8,07 | -0,62% | 56.131,00 |
| 21.07.2025 | 8,14 | 8,25 | 8,10 | 8,12 | -0,31% | 57.215,00 |
| 18.07.2025 | 8,25 | 8,26 | 8,14 | 8,14 | -0,91% | 44.207,00 |
| 17.07.2025 | 8,18 | 8,30 | 8,15 | 8,22 | 0,80% | 58.740,00 |
| 16.07.2025 | 8,16 | 8,26 | 8,10 | 8,15 | -0,73% | 70.312,00 |
| 15.07.2025 | 8,22 | 8,34 | 8,21 | 8,21 | -0,06% | 49.971,00 |
| 14.07.2025 | 8,31 | 8,32 | 8,20 | 8,22 | -2,26% | 44.852,00 |
| 11.07.2025 | 8,47 | 8,47 | 8,37 | 8,41 | -0,83% | 35.246,00 |
| 10.07.2025 | 8,31 | 8,49 | 8,29 | 8,48 | 1,80% | 55.333,00 |
| 09.07.2025 | 8,10 | 8,36 | 8,04 | 8,33 | 2,78% | 83.666,00 |
| 08.07.2025 | 8,06 | 8,12 | 7,97 | 8,10 | 1,06% | 45.023,00 |
| 07.07.2025 | 8,01 | 8,09 | 7,98 | 8,02 | -0,19% | 53.991,00 |
| 04.07.2025 | 8,10 | 8,11 | 8,00 | 8,03 | -1,83% | 47.570,00 |
| 03.07.2025 | 8,21 | 8,24 | 8,15 | 8,18 | -0,43% | 64.158,00 |
| 02.07.2025 | 7,91 | 8,22 | 7,88 | 8,22 | 5,19% | 87.231,00 |
| 01.07.2025 | 7,79 | 7,86 | 7,72 | 7,81 | 0,26% | 93.348,00 |
| 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% | 88.220,00 |
| 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% | 69.604,00 |
| 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% | 48.286,00 |
| 10.06.2025 | 8,51 | 8,68 | 8,45 | 8,65 | 1,65% | 65.986,00 |
| 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% | 36.613,00 |
| 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% | 50.590,00 |
| 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% | 62.397,00 |
| 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% | 89.786,00 |
| 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 |