12,040€
-5,94%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 12,68 | 12,68 | 12,29 | 12,29 | -3,89% | 1.162,00 |
| 29.01.2026 | 12,78 | 12,86 | 12,60 | 12,79 | 0,47% | - |
| 28.01.2026 | 12,95 | 12,96 | 12,70 | 12,73 | -1,11% | - |
| 27.01.2026 | 12,88 | 12,93 | 12,84 | 12,87 | 0,04% | - |
| 26.01.2026 | 12,99 | 13,01 | 12,79 | 12,87 | -0,92% | - |
| 23.01.2026 | 13,03 | 13,10 | 12,92 | 12,99 | -1,55% | - |
| 22.01.2026 | 13,19 | 13,19 | 13,19 | 13,19 | 0,61% | 900,00 |
| 21.01.2026 | 12,89 | 13,15 | 12,66 | 13,11 | 4,25% | - |
| 20.01.2026 | 12,71 | 12,71 | 12,58 | 12,58 | -1,49% | 346,00 |
| 19.01.2026 | 13,27 | 13,28 | 12,74 | 12,77 | -5,46% | - |
| 16.01.2026 | 13,63 | 13,69 | 13,31 | 13,50 | -0,77% | - |
| 15.01.2026 | 13,42 | 13,67 | 13,31 | 13,61 | 1,51% | - |
| 14.01.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 0,90% | 100,00 |
| 13.01.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -2,05% | 13,00 |
| 12.01.2026 | 13,70 | 13,72 | 13,53 | 13,56 | -1,09% | - |
| 09.01.2026 | 13,51 | 13,72 | 13,44 | 13,71 | 1,37% | - |
| 08.01.2026 | 13,81 | 13,83 | 13,43 | 13,53 | -2,40% | - |
| 07.01.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,36% | 178,00 |
| 06.01.2026 | 13,78 | 13,81 | 13,69 | 13,81 | 0,53% | - |
| 05.01.2026 | 13,70 | 13,78 | 13,62 | 13,74 | 0,38% | - |
| 02.01.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -0,58% | 150,00 |
| 30.12.2025 | 13,76 | 13,77 | 13,76 | 13,77 | 0,00% | - |
| 29.12.2025 | 13,65 | 13,90 | 13,59 | 13,77 | 1,12% | - |
| 23.12.2025 | 13,61 | 13,73 | 13,59 | 13,61 | 0,07% | - |
| 22.12.2025 | 13,57 | 13,68 | 13,53 | 13,60 | 0,20% | - |
| 19.12.2025 | 13,58 | 13,62 | 13,47 | 13,58 | -0,09% | - |
| 18.12.2025 | 13,31 | 13,63 | 13,27 | 13,59 | 2,24% | - |
| 17.12.2025 | 13,76 | 13,79 | 13,29 | 13,29 | -3,29% | - |
| 16.12.2025 | 14,32 | 14,33 | 13,55 | 13,74 | -4,30% | - |
| 15.12.2025 | 14,32 | 14,50 | 14,30 | 14,36 | 0,60% | - |
| 12.12.2025 | 14,18 | 14,58 | 14,18 | 14,28 | 0,85% | - |
| 11.12.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 2,17% | 106,00 |
| 10.12.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,00% | 150,00 |
| 09.12.2025 | 13,70 | 13,92 | 13,69 | 13,72 | 0,33% | - |
| 08.12.2025 | 14,04 | 14,10 | 13,66 | 13,67 | -2,62% | - |
| 05.12.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 1,03% | 178,00 |
| 04.12.2025 | 13,57 | 14,03 | 13,57 | 13,90 | 2,56% | - |
| 03.12.2025 | 13,51 | 13,61 | 13,38 | 13,55 | 0,37% | - |
| 02.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,30% | 36,00 |
| 01.12.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,51% | 335,00 |
| 28.11.2025 | 13,66 | 13,83 | 13,61 | 13,75 | 0,70% | - |
| 27.11.2025 | 13,57 | 13,75 | 13,56 | 13,65 | 0,48% | - |
| 26.11.2025 | 13,48 | 13,60 | 13,31 | 13,59 | 1,30% | - |
| 25.11.2025 | 13,10 | 13,47 | 13,02 | 13,41 | 2,27% | - |
| 24.11.2025 | 13,34 | 13,50 | 13,07 | 13,12 | -1,67% | - |
| 21.11.2025 | 13,11 | 13,34 | 13,02 | 13,34 | 1,89% | - |
| 20.11.2025 | 13,44 | 13,58 | 13,08 | 13,09 | -1,91% | - |
| 19.11.2025 | 13,18 | 13,41 | 13,13 | 13,35 | -0,07% | - |
| 18.11.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,45% | 1,00 |
| 17.11.2025 | 13,69 | 13,91 | 13,37 | 13,42 | -1,72% | - |
| 14.11.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -3,64% | 42,00 |
| 13.11.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -2,48% | 70,00 |
| 12.11.2025 | 14,36 | 14,53 | 14,33 | 14,53 | 1,15% | - |
| 11.11.2025 | 14,29 | 14,37 | 14,12 | 14,36 | 3,76% | - |
| 10.11.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 3,25% | 332,00 |
| 07.11.2025 | 13,54 | 13,54 | 13,41 | 13,41 | -0,74% | 100,00 |
| 06.11.2025 | 13,71 | 13,99 | 13,46 | 13,51 | -1,71% | - |
| 05.11.2025 | 13,44 | 13,82 | 13,33 | 13,74 | 2,14% | - |
| 04.11.2025 | 13,65 | 13,68 | 13,43 | 13,45 | -2,36% | - |
| 03.11.2025 | 13,77 | 13,88 | 13,62 | 13,78 | 0,35% | - |
| 31.10.2025 | 13,83 | 13,87 | 13,69 | 13,73 | -0,18% | - |
| 30.10.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -1,27% | 300,00 |
| 29.10.2025 | 14,04 | 14,09 | 13,88 | 13,93 | -1,19% | - |
| 28.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,35% | 521,00 |
| 27.10.2025 | 14,04 | 14,30 | 13,97 | 14,29 | 2,44% | - |
| 24.10.2025 | 13,86 | 14,52 | 13,74 | 13,95 | 0,52% | - |
| 23.10.2025 | 14,00 | 14,08 | 13,81 | 13,88 | -0,96% | - |
| 22.10.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,61% | 95,00 |
| 21.10.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 0,27% | 687,00 |
| 20.10.2025 | 13,66 | 13,90 | 13,60 | 13,89 | 2,38% | - |
| 17.10.2025 | 13,52 | 13,60 | 13,27 | 13,57 | -0,28% | - |
| 16.10.2025 | 13,45 | 13,69 | 13,37 | 13,61 | 1,15% | - |
| 15.10.2025 | 13,41 | 13,51 | 13,30 | 13,45 | 0,84% | - |
| 14.10.2025 | 13,42 | 13,43 | 13,14 | 13,34 | -1,35% | - |
| 13.10.2025 | 13,54 | 13,54 | 13,35 | 13,52 | 1,12% | - |
| 10.10.2025 | 13,91 | 13,98 | 13,35 | 13,37 | -3,66% | - |
| 09.10.2025 | 13,88 | 14,02 | 13,82 | 13,88 | -0,14% | - |
| 08.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,76% | 128,00 |
| 07.10.2025 | 13,63 | 13,79 | 13,61 | 13,66 | 0,09% | - |
| 06.10.2025 | 13,50 | 13,67 | 13,44 | 13,65 | 1,09% | - |
| 03.10.2025 | 13,39 | 13,56 | 13,37 | 13,50 | -0,48% | - |
| 02.10.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,21% | 121,00 |
| 01.10.2025 | 13,26 | 13,43 | 13,11 | 13,40 | 0,92% | - |
| 30.09.2025 | 13,22 | 13,31 | 13,05 | 13,28 | 0,30% | - |
| 29.09.2025 | 13,48 | 13,55 | 13,20 | 13,24 | -1,54% | - |
| 26.09.2025 | 13,50 | 13,53 | 13,33 | 13,45 | -0,37% | - |
| 25.09.2025 | 13,78 | 13,79 | 13,43 | 13,50 | -1,82% | - |
| 24.09.2025 | 14,02 | 14,05 | 13,74 | 13,75 | -3,56% | - |
| 23.09.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 2,52% | 623,00 |
| 22.09.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -1,28% | 300,00 |
| 19.09.2025 | 14,13 | 14,23 | 14,01 | 14,09 | -0,11% | - |
| 18.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 100,00 |
| 17.09.2025 | 14,14 | 14,23 | 14,00 | 14,05 | -0,71% | - |
| 16.09.2025 | 14,26 | 14,37 | 14,03 | 14,15 | -0,74% | - |
| 15.09.2025 | 14,40 | 14,44 | 14,18 | 14,26 | -0,80% | - |
| 12.09.2025 | 14,61 | 14,61 | 14,18 | 14,37 | -1,47% | - |
| 11.09.2025 | 14,79 | 14,81 | 14,23 | 14,59 | -2,23% | 2.614,00 |
| 10.09.2025 | 15,00 | 15,10 | 14,90 | 14,92 | -0,47% | - |
| 09.09.2025 | 14,98 | 15,11 | 14,89 | 14,99 | -0,02% | - |
| 08.09.2025 | 14,89 | 15,03 | 14,80 | 14,99 | 0,82% | 10,00 |