7,165€
0,92%
Echtzeit-Aktienkurs Beneteau S.A.
Bid:
Ask:
Aktienkurse zur Beneteau S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,05 | 7,21 | 7,05 | 7,18 | 1,13% | 69.073,00 |
| 07.05.2026 | 6,98 | 7,22 | 6,98 | 7,10 | 2,31% | 135.363,00 |
| 06.05.2026 | 6,77 | 7,01 | 6,70 | 6,94 | 5,15% | 188.166,00 |
| 05.05.2026 | 6,70 | 6,76 | 6,53 | 6,60 | -2,22% | 329.179,00 |
| 04.05.2026 | 6,88 | 6,88 | 6,75 | 6,75 | -1,17% | 52.114,00 |
| 30.04.2026 | 6,70 | 6,83 | 6,62 | 6,83 | 1,49% | 106.698,00 |
| 29.04.2026 | 6,80 | 6,81 | 6,71 | 6,73 | -1,32% | 56.901,00 |
| 28.04.2026 | 6,88 | 6,90 | 6,78 | 6,82 | -1,02% | 33.671,00 |
| 27.04.2026 | 6,98 | 7,03 | 6,87 | 6,89 | -1,01% | 63.842,00 |
| 24.04.2026 | 6,93 | 7,10 | 6,87 | 6,96 | -0,57% | 62.115,00 |
| 23.04.2026 | 7,04 | 7,05 | 6,98 | 7,00 | -0,57% | 31.251,00 |
| 22.04.2026 | 7,18 | 7,18 | 7,01 | 7,04 | -0,85% | 37.653,00 |
| 21.04.2026 | 7,11 | 7,19 | 7,10 | 7,10 | -1,11% | 28.927,00 |
| 20.04.2026 | 7,28 | 7,31 | 7,12 | 7,18 | -3,10% | 41.364,00 |
| 17.04.2026 | 7,22 | 7,48 | 7,22 | 7,41 | 3,64% | 105.531,00 |
| 16.04.2026 | 7,08 | 7,21 | 7,08 | 7,15 | 1,13% | 67.724,00 |
| 15.04.2026 | 7,06 | 7,13 | 6,96 | 7,07 | 1,29% | 41.642,00 |
| 14.04.2026 | 7,03 | 7,09 | 6,98 | 6,98 | -0,71% | 45.265,00 |
| 13.04.2026 | 6,95 | 7,03 | 6,91 | 7,03 | -0,57% | 61.634,00 |
| 10.04.2026 | 6,98 | 7,20 | 6,96 | 7,07 | 1,00% | 71.726,00 |
| 09.04.2026 | 7,20 | 7,20 | 6,92 | 7,00 | -3,05% | 85.025,00 |
| 08.04.2026 | 7,20 | 7,26 | 7,00 | 7,22 | 5,71% | 138.540,00 |
| 07.04.2026 | 6,74 | 7,04 | 6,74 | 6,83 | 0,15% | 93.128,00 |
| 02.04.2026 | 6,86 | 6,88 | 6,77 | 6,82 | -1,94% | 54.358,00 |
| 01.04.2026 | 6,90 | 7,07 | 6,89 | 6,96 | 3,11% | 82.725,00 |
| 31.03.2026 | 6,75 | 6,88 | 6,72 | 6,75 | -0,37% | 71.288,00 |
| 30.03.2026 | 6,64 | 6,79 | 6,58 | 6,77 | 1,73% | 84.070,00 |
| 27.03.2026 | 6,61 | 6,70 | 6,55 | 6,66 | -0,60% | 80.539,00 |
| 26.03.2026 | 6,69 | 6,79 | 6,60 | 6,70 | -0,67% | 71.515,00 |
| 25.03.2026 | 6,84 | 7,01 | 6,68 | 6,74 | -0,74% | 92.765,00 |
| 24.03.2026 | 6,81 | 6,90 | 6,68 | 6,79 | 0,37% | 115.123,00 |
| 23.03.2026 | 6,40 | 6,89 | 6,36 | 6,77 | 3,36% | 137.161,00 |
| 20.03.2026 | 6,50 | 6,68 | 6,50 | 6,55 | 1,08% | 201.818,00 |
| 19.03.2026 | 6,32 | 6,56 | 6,03 | 6,48 | -1,82% | 190.562,00 |
| 18.03.2026 | 6,69 | 6,81 | 6,57 | 6,60 | -1,05% | 90.522,00 |
| 17.03.2026 | 6,57 | 6,75 | 6,51 | 6,67 | 1,76% | 72.655,00 |
| 16.03.2026 | 6,65 | 6,65 | 6,51 | 6,55 | -1,95% | 43.659,00 |
| 13.03.2026 | 6,80 | 6,80 | 6,62 | 6,68 | -1,62% | 82.412,00 |
| 12.03.2026 | 6,96 | 6,96 | 6,75 | 6,79 | -2,51% | 74.902,00 |
| 11.03.2026 | 7,00 | 7,08 | 6,97 | 6,97 | -1,14% | 65.353,00 |
| 10.03.2026 | 7,00 | 7,11 | 6,92 | 7,05 | 3,83% | 85.792,00 |
| 09.03.2026 | 6,77 | 6,88 | 6,72 | 6,79 | -3,00% | 99.006,00 |
| 06.03.2026 | 7,20 | 7,20 | 6,93 | 7,00 | -1,82% | 64.260,00 |
| 05.03.2026 | 7,01 | 7,25 | 6,98 | 7,13 | 1,35% | 96.550,00 |
| 04.03.2026 | 7,15 | 7,28 | 7,01 | 7,03 | -2,63% | 139.608,00 |
| 03.03.2026 | 7,49 | 7,49 | 7,22 | 7,22 | -4,43% | 126.152,00 |
| 02.03.2026 | 7,61 | 7,88 | 7,50 | 7,56 | -5,92% | 148.887,00 |
| 27.02.2026 | 7,98 | 8,07 | 7,88 | 8,03 | 0,63% | 108.560,00 |
| 26.02.2026 | 7,85 | 8,05 | 7,80 | 7,98 | 1,85% | 95.417,00 |
| 25.02.2026 | 7,80 | 7,88 | 7,74 | 7,84 | 1,10% | 74.716,00 |
| 24.02.2026 | 7,76 | 7,80 | 7,65 | 7,75 | 0,39% | 106.205,00 |
| 23.02.2026 | 7,93 | 7,94 | 7,72 | 7,72 | -3,38% | 59.540,00 |
| 20.02.2026 | 7,67 | 8,06 | 7,57 | 7,99 | 4,17% | 167.132,00 |
| 19.02.2026 | 7,77 | 7,80 | 7,62 | 7,67 | -1,16% | 94.407,00 |
| 18.02.2026 | 7,72 | 7,79 | 7,56 | 7,76 | 1,70% | 89.054,00 |
| 17.02.2026 | 7,72 | 7,77 | 7,55 | 7,63 | -0,78% | 81.093,00 |
| 16.02.2026 | 7,43 | 7,83 | 7,40 | 7,69 | 0,20% | 127.757,00 |
| 13.02.2026 | 7,66 | 7,74 | 7,61 | 7,68 | -0,45% | 71.752,00 |
| 12.02.2026 | 7,72 | 7,88 | 7,71 | 7,71 | 0,39% | 70.409,00 |
| 11.02.2026 | 7,94 | 7,97 | 7,67 | 7,68 | -3,27% | 136.872,00 |
| 10.02.2026 | 8,22 | 8,42 | 7,71 | 7,94 | 0,32% | 242.170,00 |
| 09.02.2026 | 7,97 | 8,01 | 7,88 | 7,92 | -0,38% | 92.018,00 |
| 06.02.2026 | 7,92 | 7,95 | 7,69 | 7,95 | -0,25% | 114.770,00 |
| 05.02.2026 | 7,92 | 7,99 | 7,88 | 7,97 | 0,31% | 65.688,00 |
| 04.02.2026 | 7,91 | 8,05 | 7,91 | 7,94 | -0,06% | 125.194,00 |
| 03.02.2026 | 8,00 | 8,01 | 7,85 | 7,95 | -0,19% | 49.721,00 |
| 02.02.2026 | 7,94 | 7,98 | 7,81 | 7,96 | 0,38% | 71.365,00 |
| 30.01.2026 | 8,00 | 8,02 | 7,93 | 7,93 | -0,38% | 68.013,00 |
| 29.01.2026 | 8,06 | 8,06 | 7,96 | 7,96 | -1,12% | 72.992,00 |
| 28.01.2026 | 8,02 | 8,08 | 7,94 | 8,05 | -0,49% | 91.704,00 |
| 27.01.2026 | 8,25 | 8,25 | 8,02 | 8,09 | -1,94% | 50.605,00 |
| 26.01.2026 | 8,38 | 8,38 | 8,14 | 8,25 | -0,96% | 59.903,00 |
| 23.01.2026 | 8,16 | 8,35 | 8,10 | 8,33 | 1,15% | 73.206,00 |
| 22.01.2026 | 8,17 | 8,29 | 8,06 | 8,24 | 3,26% | 45.467,00 |
| 21.01.2026 | 7,99 | 8,02 | 7,91 | 7,98 | 0,19% | 58.221,00 |
| 20.01.2026 | 8,13 | 8,13 | 7,93 | 7,96 | -2,57% | 73.149,00 |
| 19.01.2026 | 8,19 | 8,27 | 8,14 | 8,17 | -1,74% | 87.247,00 |
| 16.01.2026 | 8,49 | 8,49 | 8,28 | 8,32 | -1,13% | 45.924,00 |
| 15.01.2026 | 8,46 | 8,47 | 8,32 | 8,41 | -0,83% | 33.526,00 |
| 14.01.2026 | 8,45 | 8,54 | 8,36 | 8,48 | 0,47% | 30.274,00 |
| 13.01.2026 | 8,64 | 8,66 | 8,40 | 8,44 | -2,31% | 44.174,00 |
| 12.01.2026 | 8,48 | 8,64 | 8,45 | 8,64 | 1,95% | 64.597,00 |
| 09.01.2026 | 8,41 | 8,50 | 8,37 | 8,48 | 0,83% | 36.748,00 |
| 08.01.2026 | 8,50 | 8,50 | 8,33 | 8,41 | -0,71% | 25.353,00 |
| 07.01.2026 | 8,46 | 8,48 | 8,33 | 8,47 | 0,12% | 54.155,00 |
| 06.01.2026 | 8,40 | 8,48 | 8,25 | 8,46 | 0,65% | 45.144,00 |
| 05.01.2026 | 8,30 | 8,40 | 8,19 | 8,40 | 1,27% | 60.993,00 |
| 02.01.2026 | 8,30 | 8,37 | 8,26 | 8,30 | -0,12% | 26.534,00 |
| 31.12.2025 | 8,34 | 8,35 | 8,25 | 8,31 | -0,36% | 15.422,00 |
| 30.12.2025 | 8,25 | 8,34 | 8,24 | 8,34 | 0,66% | 41.938,00 |
| 29.12.2025 | 8,09 | 8,29 | 8,08 | 8,28 | 2,29% | 50.043,00 |
| 24.12.2025 | 8,02 | 8,11 | 8,02 | 8,10 | 0,75% | 15.466,00 |
| 23.12.2025 | 8,13 | 8,13 | 8,02 | 8,04 | -1,41% | 37.008,00 |
| 22.12.2025 | 8,18 | 8,18 | 8,07 | 8,15 | -0,73% | 33.904,00 |
| 19.12.2025 | 8,25 | 8,25 | 8,15 | 8,21 | -0,42% | 66.328,00 |
| 18.12.2025 | 8,25 | 8,27 | 8,17 | 8,25 | -0,60% | 38.977,00 |
| 17.12.2025 | 8,44 | 8,46 | 8,28 | 8,30 | -1,48% | 53.829,00 |
| 16.12.2025 | 8,32 | 8,52 | 8,32 | 8,42 | 1,20% | 89.823,00 |
| 15.12.2025 | 8,33 | 8,41 | 8,28 | 8,32 | -0,18% | 110.445,00 |
| 12.12.2025 | 8,17 | 8,35 | 8,09 | 8,34 | 3,16% | 194.329,00 |