11,910€
0,25%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,83 | 11,99 | 11,81 | 11,94 | 0,51% | 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 |
| 09.04.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 0,48% | 200,00 |
| 08.04.2026 | 12,63 | 12,63 | 12,63 | 12,63 | 4,99% | 5,00 |
| 07.04.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 0,88% | 10,00 |
| 02.04.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -0,91% | 123,00 |
| 01.04.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 0,75% | 4,00 |
| 31.03.2026 | 11,79 | 11,98 | 11,71 | 11,95 | 2,36% | - |
| 30.03.2026 | 11,53 | 11,80 | 11,48 | 11,67 | 1,21% | - |
| 27.03.2026 | 11,88 | 11,88 | 11,52 | 11,53 | -3,92% | - |
| 26.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,63% | 2,00 |
| 25.03.2026 | 11,85 | 12,00 | 11,77 | 11,93 | 1,40% | - |
| 24.03.2026 | 11,59 | 11,76 | 11,58 | 11,76 | -1,45% | 41,00 |
| 23.03.2026 | 11,60 | 12,12 | 11,34 | 11,93 | -1,43% | - |
| 20.03.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -0,08% | 7,00 |
| 19.03.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -1,98% | 42,00 |
| 18.03.2026 | 12,46 | 12,46 | 12,36 | 12,36 | 2,45% | 250,00 |
| 17.03.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -0,31% | 1,00 |
| 16.03.2026 | 11,99 | 12,14 | 11,83 | 12,10 | 2,09% | - |
| 13.03.2026 | 12,10 | 12,11 | 11,84 | 11,86 | -2,47% | - |
| 12.03.2026 | 12,10 | 12,16 | 12,10 | 12,16 | -0,27% | 43,00 |
| 11.03.2026 | 12,11 | 12,29 | 11,99 | 12,19 | -1,48% | - |
| 10.03.2026 | 12,39 | 12,39 | 12,37 | 12,37 | 2,87% | 35,00 |
| 09.03.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -2,83% | 146,00 |
| 06.03.2026 | 12,58 | 12,73 | 12,26 | 12,38 | -1,06% | - |
| 05.03.2026 | 12,48 | 12,78 | 12,41 | 12,51 | -0,66% | - |
| 04.03.2026 | 12,42 | 12,73 | 12,39 | 12,59 | -1,33% | - |
| 03.03.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -1,09% | 150,00 |
| 02.03.2026 | 13,04 | 13,04 | 12,90 | 12,90 | -1,90% | 23,00 |
| 27.02.2026 | 13,04 | 13,15 | 13,04 | 13,15 | 1,31% | 3,00 |
| 26.02.2026 | 12,90 | 12,98 | 12,90 | 12,98 | 1,49% | 21,00 |
| 25.02.2026 | 13,05 | 13,05 | 12,79 | 12,79 | -0,93% | 2,00 |
| 24.02.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 1,61% | 1,00 |
| 23.02.2026 | 12,72 | 12,72 | 12,63 | 12,71 | -1,01% | 58,00 |
| 20.02.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 0,94% | 3,00 |
| 19.02.2026 | 12,73 | 12,73 | 12,72 | 12,72 | 0,75% | 9,00 |
| 18.02.2026 | 12,74 | 12,74 | 12,62 | 12,62 | -0,73% | 5,00 |
| 17.02.2026 | 12,61 | 12,72 | 12,53 | 12,71 | -2,44% | - |
| 16.02.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,56% | 2,00 |
| 13.02.2026 | 12,77 | 13,05 | 12,62 | 12,96 | 1,07% | - |
| 12.02.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -0,29% | 2,00 |
| 11.02.2026 | 12,71 | 12,99 | 12,55 | 12,86 | 1,20% | - |
| 10.02.2026 | 12,43 | 12,71 | 12,43 | 12,71 | 2,34% | 5,00 |
| 09.02.2026 | 12,46 | 12,54 | 12,27 | 12,42 | 0,06% | - |
| 06.02.2026 | 12,21 | 12,42 | 12,03 | 12,41 | 1,56% | - |
| 05.02.2026 | 12,36 | 12,51 | 12,09 | 12,22 | -0,77% | - |
| 04.02.2026 | 12,38 | 12,47 | 12,26 | 12,31 | 0,55% | - |
| 03.02.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 0,55% | 1.000,00 |
| 02.02.2026 | 11,90 | 12,18 | 11,61 | 12,18 | -0,92% | - |
| 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 |