12,385€
1,39%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 12,24 | 12,53 | 12,24 | 12,40 | 1,47% | 86,00 |
| 27.08.2026 | 12,19 | 12,33 | 12,05 | 12,22 | 1,79% | - |
| 26.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,93% | 34,00 |
| 25.08.2026 | 12,08 | 12,08 | 11,89 | 11,89 | 0,17% | 48,00 |
| 24.08.2026 | 11,73 | 11,93 | 11,73 | 11,87 | 0,25% | 124,00 |
| 21.08.2026 | 11,72 | 11,84 | 11,72 | 11,84 | 1,20% | 848,00 |
| 20.08.2026 | 11,58 | 11,70 | 11,58 | 11,70 | 1,69% | 165,00 |
| 19.08.2026 | 11,56 | 11,73 | 11,49 | 11,51 | -0,90% | - |
| 18.08.2026 | 11,70 | 11,77 | 11,60 | 11,61 | -2,19% | 211,00 |
| 17.08.2026 | 12,06 | 12,06 | 11,81 | 11,87 | -0,75% | 448,00 |
| 14.08.2026 | 12,16 | 12,16 | 11,96 | 11,96 | -1,16% | 226,00 |
| 13.08.2026 | 12,13 | 12,13 | 12,10 | 12,10 | -1,55% | 1.007,00 |
| 12.08.2026 | 12,43 | 12,43 | 12,29 | 12,29 | -1,09% | 249,00 |
| 11.08.2026 | 12,73 | 12,74 | 12,42 | 12,43 | -2,36% | - |
| 10.08.2026 | 13,01 | 13,02 | 12,63 | 12,73 | -2,64% | - |
| 07.08.2026 | 12,93 | 13,07 | 12,93 | 13,07 | 0,15% | 26,00 |
| 06.08.2026 | 13,01 | 13,05 | 13,01 | 13,05 | 4,15% | 143,00 |
| 05.08.2026 | 12,47 | 12,53 | 12,47 | 12,53 | 0,97% | 23,00 |
| 04.08.2026 | 12,46 | 12,50 | 12,38 | 12,41 | -0,72% | 136,00 |
| 03.08.2026 | 12,37 | 12,50 | 12,37 | 12,50 | 2,21% | 117,00 |
| 31.07.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 0,08% | 27,00 |
| 30.07.2026 | 12,36 | 12,53 | 12,22 | 12,22 | -1,13% | 123,00 |
| 29.07.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -1,51% | 3,00 |
| 28.07.2026 | 12,44 | 12,55 | 12,35 | 12,55 | 1,62% | 200,00 |
| 27.07.2026 | 12,46 | 12,50 | 12,35 | 12,35 | -0,16% | 266,00 |
| 24.07.2026 | 12,34 | 12,37 | 12,34 | 12,37 | 1,31% | 8,00 |
| 23.07.2026 | 12,68 | 12,68 | 12,01 | 12,21 | -4,68% | 351,00 |
| 22.07.2026 | 12,79 | 12,81 | 12,79 | 12,81 | 0,63% | 515,00 |
| 21.07.2026 | 12,66 | 12,75 | 12,66 | 12,73 | -0,86% | 895,00 |
| 20.07.2026 | 13,18 | 13,18 | 12,84 | 12,84 | -2,73% | 583,00 |
| 17.07.2026 | 12,17 | 13,20 | 12,16 | 13,20 | 1,15% | 154,00 |
| 16.07.2026 | 13,00 | 13,05 | 13,00 | 13,05 | -0,38% | 6,00 |
| 15.07.2026 | 12,66 | 13,10 | 12,66 | 13,10 | 2,83% | 342,00 |
| 14.07.2026 | 12,57 | 12,74 | 12,57 | 12,74 | 1,76% | 18,00 |
| 13.07.2026 | 12,44 | 12,53 | 12,44 | 12,52 | -0,95% | 324,00 |
| 10.07.2026 | 12,51 | 12,64 | 12,51 | 12,64 | 1,85% | 33,00 |
| 09.07.2026 | 12,27 | 12,47 | 12,25 | 12,41 | 0,57% | - |
| 08.07.2026 | 12,66 | 12,67 | 12,20 | 12,34 | -3,14% | - |
| 07.07.2026 | 12,87 | 12,87 | 12,74 | 12,74 | -1,39% | 182,00 |
| 06.07.2026 | 13,00 | 13,00 | 12,92 | 12,92 | -0,84% | 424,00 |
| 03.07.2026 | 12,93 | 13,03 | 12,86 | 13,03 | 1,72% | 265,00 |
| 02.07.2026 | 12,71 | 12,93 | 12,60 | 12,81 | 0,87% | - |
| 01.07.2026 | 12,82 | 12,92 | 12,56 | 12,70 | -0,86% | - |
| 30.06.2026 | 12,66 | 12,81 | 12,66 | 12,81 | 2,56% | 283,00 |
| 29.06.2026 | 12,71 | 12,71 | 12,49 | 12,49 | -1,34% | 1.028,00 |
| 26.06.2026 | 12,40 | 12,66 | 12,33 | 12,66 | 1,93% | 389,00 |
| 25.06.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 1,14% | 17,00 |
| 24.06.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 4,16% | 90,00 |
| 23.06.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -0,92% | 1,00 |
| 22.06.2026 | 11,83 | 11,90 | 11,83 | 11,90 | 0,34% | 17,00 |
| 19.06.2026 | 11,89 | 11,96 | 11,85 | 11,86 | -0,84% | - |
| 18.06.2026 | 11,93 | 12,06 | 11,86 | 11,96 | -1,32% | - |
| 17.06.2026 | 12,25 | 12,25 | 12,12 | 12,12 | -3,96% | 83,00 |
| 16.06.2026 | 12,72 | 12,72 | 12,62 | 12,62 | 0,88% | 2.279,00 |
| 15.06.2026 | 12,54 | 12,59 | 12,51 | 12,51 | 2,12% | 254,00 |
| 12.06.2026 | 12,16 | 12,45 | 12,16 | 12,25 | 0,08% | 242,00 |
| 11.06.2026 | 11,51 | 12,39 | 11,44 | 12,24 | 6,25% | 282,00 |
| 10.06.2026 | 11,42 | 11,52 | 11,42 | 11,52 | 0,17% | 6,00 |
| 09.06.2026 | 11,67 | 11,67 | 11,50 | 11,50 | -0,52% | 176,00 |
| 08.06.2026 | 11,52 | 11,58 | 11,52 | 11,56 | -2,03% | 135,00 |
| 05.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,08% | 81,00 |
| 04.06.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 1,42% | 250,00 |
| 03.06.2026 | 11,71 | 11,76 | 11,59 | 11,65 | -0,64% | - |
| 02.06.2026 | 11,71 | 11,72 | 11,71 | 11,72 | 0,47% | 864,00 |
| 01.06.2026 | 11,93 | 11,95 | 11,59 | 11,67 | -1,48% | - |
| 29.05.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -0,34% | 200,00 |
| 28.05.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -1,90% | 1,00 |
| 27.05.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 2,15% | 165,00 |
| 26.05.2026 | 12,07 | 12,09 | 11,84 | 11,86 | -2,83% | - |
| 25.05.2026 | 12,12 | 12,20 | 12,12 | 12,20 | 1,88% | 86,00 |
| 22.05.2026 | 12,16 | 12,31 | 11,96 | 11,98 | -0,79% | - |
| 21.05.2026 | 12,17 | 12,17 | 12,07 | 12,07 | -1,07% | 87,00 |
| 20.05.2026 | 11,67 | 12,20 | 11,67 | 12,20 | 5,26% | 2.535,00 |
| 19.05.2026 | 11,51 | 11,84 | 11,51 | 11,59 | 2,29% | - |
| 18.05.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -1,48% | 369,00 |
| 15.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,09% | 150,00 |
| 14.05.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 1,41% | 9,00 |
| 13.05.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,18% | 264,00 |
| 12.05.2026 | 11,48 | 11,48 | 11,33 | 11,33 | -1,13% | 179,00 |
| 11.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -1,63% | 90,00 |
| 08.05.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -2,35% | 87,00 |
| 07.05.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -1,00% | 10,00 |
| 06.05.2026 | 12,02 | 12,27 | 11,91 | 12,05 | 1,86% | - |
| 05.05.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -2,79% | 3,00 |
| 04.05.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 1,33% | 25,00 |
| 30.04.2026 | 11,81 | 12,01 | 11,81 | 12,01 | 3,00% | 43,00 |
| 29.04.2026 | 11,74 | 11,74 | 11,66 | 11,66 | -2,02% | 670,00 |
| 28.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,22% | 4,00 |
| 27.04.2026 | 12,21 | 12,21 | 12,17 | 12,17 | -2,21% | 300,00 |
| 24.04.2026 | 12,52 | 12,67 | 12,39 | 12,45 | -0,12% | - |
| 23.04.2026 | 13,07 | 13,07 | 12,41 | 12,46 | -7,43% | 2.153,00 |
| 22.04.2026 | 13,48 | 13,52 | 13,36 | 13,46 | 0,30% | - |
| 21.04.2026 | 13,67 | 13,70 | 13,36 | 13,42 | -1,83% | - |
| 20.04.2026 | 13,74 | 13,74 | 13,67 | 13,67 | -0,94% | 31,00 |
| 17.04.2026 | 13,49 | 13,84 | 13,49 | 13,80 | 2,22% | 340,00 |
| 16.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,97% | 32,00 |
| 15.04.2026 | 13,34 | 13,37 | 13,34 | 13,37 | 0,60% | 46,00 |
| 14.04.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 0,68% | 2,00 |
| 13.04.2026 | 12,71 | 13,20 | 12,69 | 13,20 | 1,69% | 1.431,00 |
| 10.04.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 2,29% | 235,00 |