107,000€
2,88%
Echtzeit-Aktienkurs S.A. RER Beke N.V.
Bid:
Ask:
Aktienkurse zur S.A. RER Beke N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 107,50 | 109,00 | 107,00 | 107,00 | -0,93% | - |
| 04.11.2024 | 105,75 | 108,50 | 105,50 | 108,00 | 2,13% | - |
| 01.11.2024 | 105,00 | 106,50 | 104,50 | 105,75 | 0,00% | - |
| 31.10.2024 | 104,50 | 105,75 | 104,50 | 105,75 | 0,24% | - |
| 30.10.2024 | 106,00 | 106,00 | 105,25 | 105,50 | -0,47% | - |
| 29.10.2024 | 105,75 | 106,75 | 104,75 | 106,00 | 0,00% | - |
| 28.10.2024 | 104,00 | 106,50 | 104,00 | 106,00 | 0,00% | - |
| 25.10.2024 | 104,00 | 106,75 | 103,25 | 106,00 | 1,92% | - |
| 24.10.2024 | 106,00 | 106,00 | 101,20 | 104,00 | -1,42% | - |
| 23.10.2024 | 106,00 | 106,00 | 105,25 | 105,50 | 0,00% | - |
| 22.10.2024 | 105,50 | 106,50 | 105,25 | 105,50 | 0,00% | - |
| 21.10.2024 | 106,00 | 106,25 | 105,25 | 105,50 | -0,71% | - |
| 18.10.2024 | 88,40 | 107,75 | 88,20 | 106,25 | 20,46% | - |
| 17.10.2024 | 88,60 | 88,80 | 88,20 | 88,20 | -0,45% | - |
| 16.10.2024 | 87,70 | 88,60 | 87,60 | 88,60 | 0,91% | - |
| 15.10.2024 | 88,60 | 88,60 | 87,70 | 87,80 | -0,45% | - |
| 14.10.2024 | 87,20 | 88,80 | 87,20 | 88,20 | 0,68% | - |
| 11.10.2024 | 85,80 | 87,80 | 85,80 | 87,60 | 0,34% | - |
| 10.10.2024 | 87,90 | 88,00 | 87,30 | 87,30 | -0,68% | - |
| 09.10.2024 | 89,50 | 90,00 | 87,80 | 87,90 | -1,79% | - |
| 08.10.2024 | 90,00 | 91,40 | 89,20 | 89,50 | -0,78% | - |
| 07.10.2024 | 90,60 | 91,00 | 89,70 | 90,20 | -0,99% | - |
| 04.10.2024 | 90,30 | 91,50 | 89,90 | 91,10 | 0,89% | - |
| 03.10.2024 | 90,40 | 90,60 | 88,70 | 90,30 | -0,33% | - |
| 02.10.2024 | 92,60 | 92,60 | 88,90 | 90,60 | -2,16% | - |
| 01.10.2024 | 92,20 | 93,20 | 92,20 | 92,60 | -0,54% | - |
| 30.09.2024 | 92,60 | 93,10 | 92,30 | 93,10 | 0,54% | - |
| 27.09.2024 | 89,40 | 92,90 | 89,40 | 92,60 | 2,43% | - |
| 26.09.2024 | 90,70 | 90,90 | 90,30 | 90,40 | 0,00% | - |
| 25.09.2024 | 91,70 | 91,70 | 90,40 | 90,40 | -1,31% | 110,00 |
| 24.09.2024 | 91,70 | 91,80 | 91,60 | 91,60 | -0,33% | - |
| 23.09.2024 | 90,00 | 91,90 | 90,00 | 91,90 | 1,21% | - |
| 20.09.2024 | 90,90 | 91,10 | 90,60 | 90,80 | 0,22% | - |
| 19.09.2024 | 90,80 | 91,20 | 90,50 | 90,60 | 0,00% | - |
| 18.09.2024 | 91,20 | 91,40 | 90,60 | 90,60 | -0,88% | - |
| 17.09.2024 | 91,40 | 91,70 | 91,00 | 91,40 | 0,44% | - |
| 16.09.2024 | 93,00 | 94,30 | 91,00 | 91,00 | -2,88% | - |
| 13.09.2024 | 91,60 | 94,00 | 91,30 | 93,70 | 3,19% | - |
| 12.09.2024 | 90,60 | 91,30 | 90,60 | 90,80 | 0,00% | - |
| 11.09.2024 | 90,00 | 91,40 | 90,00 | 90,80 | -0,44% | - |
| 10.09.2024 | 88,10 | 91,20 | 88,00 | 91,20 | 3,05% | - |
| 09.09.2024 | 85,20 | 88,50 | 85,20 | 88,50 | 1,96% | - |
| 06.09.2024 | 88,10 | 90,00 | 85,80 | 86,80 | -1,48% | - |
| 05.09.2024 | 85,40 | 88,20 | 85,40 | 88,10 | 1,38% | - |
| 04.09.2024 | 87,40 | 87,40 | 86,80 | 86,90 | -0,69% | - |
| 03.09.2024 | 86,80 | 87,70 | 86,80 | 87,50 | 0,00% | - |
| 02.09.2024 | 85,90 | 87,60 | 85,00 | 87,50 | 2,70% | - |
| 30.08.2024 | 86,00 | 87,00 | 84,00 | 85,20 | -1,62% | - |
| 29.08.2024 | 87,10 | 87,50 | 86,20 | 86,60 | -0,35% | - |
| 28.08.2024 | 85,60 | 87,80 | 85,60 | 86,90 | 0,12% | - |
| 27.08.2024 | 88,20 | 88,70 | 86,20 | 86,80 | -1,03% | - |
| 26.08.2024 | 81,90 | 88,60 | 81,40 | 87,70 | 7,21% | - |
| 23.08.2024 | 70,50 | 85,40 | 70,50 | 81,80 | 15,86% | - |
| 22.08.2024 | 68,50 | 70,70 | 68,30 | 70,60 | 3,37% | - |
| 21.08.2024 | 68,10 | 68,50 | 68,10 | 68,30 | 0,15% | - |
| 20.08.2024 | 67,40 | 68,40 | 67,20 | 68,20 | 0,59% | - |
| 19.08.2024 | 68,70 | 68,90 | 67,20 | 67,80 | -1,31% | - |
| 16.08.2024 | 67,90 | 68,70 | 67,90 | 68,70 | 0,88% | - |
| 15.08.2024 | 66,80 | 68,10 | 66,80 | 68,10 | 0,00% | - |
| 14.08.2024 | 67,90 | 68,40 | 67,80 | 68,10 | -0,29% | - |
| 13.08.2024 | 67,80 | 68,80 | 67,80 | 68,30 | -0,29% | - |
| 12.08.2024 | 69,30 | 69,60 | 68,30 | 68,50 | -1,44% | - |
| 09.08.2024 | 67,00 | 71,00 | 67,00 | 69,50 | 0,87% | - |
| 08.08.2024 | 65,00 | 70,20 | 65,00 | 68,90 | 3,92% | - |
| 07.08.2024 | 67,60 | 67,90 | 65,50 | 66,30 | -1,92% | - |
| 06.08.2024 | 69,00 | 70,40 | 67,10 | 67,60 | -1,60% | - |
| 05.08.2024 | 68,00 | 69,20 | 68,00 | 68,70 | 0,29% | - |
| 02.08.2024 | 69,80 | 70,70 | 68,20 | 68,50 | -2,70% | - |
| 01.08.2024 | 71,20 | 71,20 | 69,50 | 70,40 | -1,26% | - |
| 31.07.2024 | 69,60 | 71,50 | 69,60 | 71,30 | 0,99% | - |
| 30.07.2024 | 71,00 | 71,30 | 69,60 | 70,60 | -0,56% | - |
| 29.07.2024 | 70,80 | 71,70 | 70,80 | 71,00 | -0,84% | - |
| 26.07.2024 | 73,00 | 73,10 | 71,50 | 71,60 | -1,92% | - |
| 25.07.2024 | 73,30 | 73,40 | 72,90 | 73,00 | -0,41% | - |
| 24.07.2024 | 73,90 | 74,40 | 73,30 | 73,30 | -0,81% | - |
| 23.07.2024 | 73,70 | 74,20 | 73,20 | 73,90 | 0,27% | - |
| 22.07.2024 | 73,20 | 75,30 | 73,20 | 73,70 | -0,41% | - |
| 19.07.2024 | 72,40 | 75,70 | 72,40 | 74,00 | -0,54% | - |
| 18.07.2024 | 75,90 | 77,40 | 74,10 | 74,40 | 3,77% | - |
| 17.07.2024 | 71,20 | 72,20 | 71,20 | 71,70 | -0,83% | - |
| 16.07.2024 | 71,00 | 74,20 | 71,00 | 72,30 | -0,41% | - |
| 15.07.2024 | 70,40 | 75,00 | 70,40 | 72,60 | 0,14% | - |
| 12.07.2024 | 70,60 | 74,40 | 70,60 | 72,50 | 1,54% | - |
| 11.07.2024 | 69,00 | 71,80 | 69,00 | 71,40 | 1,42% | - |
| 10.07.2024 | 68,30 | 71,20 | 68,00 | 70,40 | 3,38% | - |
| 09.07.2024 | 68,40 | 68,40 | 68,10 | 68,10 | 0,00% | - |
| 08.07.2024 | 67,50 | 71,60 | 67,00 | 68,10 | 1,19% | - |
| 05.07.2024 | 67,90 | 68,00 | 65,30 | 67,30 | -1,03% | - |
| 04.07.2024 | 68,90 | 69,40 | 67,80 | 68,00 | -1,31% | - |
| 03.07.2024 | 68,80 | 69,20 | 68,80 | 68,90 | 0,15% | - |
| 02.07.2024 | 69,00 | 69,30 | 68,80 | 68,80 | -0,29% | - |
| 01.07.2024 | 69,60 | 71,80 | 68,90 | 69,00 | -4,17% | - |
| 28.06.2024 | 74,20 | 75,60 | 71,60 | 72,00 | -3,87% | - |
| 27.06.2024 | 74,20 | 75,60 | 74,20 | 74,90 | -0,93% | - |
| 26.06.2024 | 75,00 | 76,00 | 75,00 | 75,60 | 0,13% | - |
| 25.06.2024 | 76,10 | 76,10 | 74,80 | 75,50 | -0,53% | - |
| 24.06.2024 | 76,20 | 76,20 | 75,70 | 75,90 | -0,39% | - |
| 21.06.2024 | 75,20 | 76,80 | 75,20 | 76,20 | -0,52% | - |
| 20.06.2024 | 76,00 | 78,10 | 76,00 | 76,60 | -0,65% | - |
| 19.06.2024 | 75,40 | 78,60 | 75,40 | 77,10 | 0,39% | - |