75,400€
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 |
|---|---|---|---|---|---|---|
| 10.05.2024 | 75,40 | 76,30 | 75,40 | 76,20 | 0,00% | - |
| 09.05.2024 | 76,20 | 76,20 | 76,00 | 76,20 | 0,66% | - |
| 08.05.2024 | 74,60 | 75,70 | 74,60 | 75,70 | 0,13% | - |
| 07.05.2024 | 75,60 | 75,60 | 75,40 | 75,60 | 0,00% | - |
| 06.05.2024 | 75,50 | 75,70 | 75,40 | 75,60 | -0,13% | - |
| 03.05.2024 | 75,50 | 75,70 | 75,50 | 75,70 | 0,13% | - |
| 02.05.2024 | 75,50 | 75,70 | 75,40 | 75,60 | 0,13% | - |
| 30.04.2024 | 75,80 | 75,80 | 75,40 | 75,50 | -0,53% | - |
| 29.04.2024 | 75,80 | 75,90 | 75,40 | 75,90 | 0,13% | - |
| 26.04.2024 | 74,60 | 75,90 | 74,60 | 75,80 | 0,00% | - |
| 25.04.2024 | 75,90 | 75,90 | 75,70 | 75,80 | -0,26% | - |
| 24.04.2024 | 75,60 | 76,00 | 75,60 | 76,00 | 0,26% | - |
| 23.04.2024 | 75,40 | 76,40 | 75,40 | 75,80 | -0,26% | - |
| 22.04.2024 | 76,20 | 77,20 | 76,00 | 76,00 | -1,55% | - |
| 19.04.2024 | 77,10 | 77,30 | 77,00 | 77,20 | -0,77% | - |
| 18.04.2024 | 77,50 | 77,80 | 77,40 | 77,80 | 0,39% | - |
| 17.04.2024 | 77,20 | 77,50 | 77,20 | 77,50 | 0,13% | - |
| 16.04.2024 | 77,40 | 77,70 | 77,20 | 77,40 | -0,13% | - |
| 15.04.2024 | 77,60 | 77,60 | 76,80 | 77,50 | -0,13% | - |
| 12.04.2024 | 77,40 | 77,90 | 77,40 | 77,60 | 1,57% | - |
| 11.04.2024 | 76,40 | 77,70 | 76,40 | 76,40 | -0,65% | - |
| 10.04.2024 | 75,70 | 78,10 | 75,40 | 76,90 | 1,59% | - |
| 09.04.2024 | 76,20 | 77,60 | 74,50 | 75,70 | -2,20% | - |
| 08.04.2024 | 77,70 | 77,70 | 76,90 | 77,40 | -0,39% | - |
| 05.04.2024 | 76,60 | 78,60 | 76,60 | 77,70 | 0,26% | - |
| 04.04.2024 | 78,90 | 80,20 | 77,50 | 77,50 | -1,90% | - |
| 03.04.2024 | 80,60 | 80,90 | 79,00 | 79,00 | -2,23% | - |
| 02.04.2024 | 80,50 | 82,60 | 80,20 | 80,80 | 0,37% | - |
| 28.03.2024 | 77,60 | 81,40 | 77,60 | 80,50 | 1,77% | - |
| 27.03.2024 | 76,50 | 81,70 | 76,50 | 79,10 | 3,40% | - |
| 26.03.2024 | 77,30 | 77,70 | 73,30 | 76,50 | -0,78% | - |
| 25.03.2024 | 67,30 | 78,00 | 67,20 | 77,10 | 13,88% | - |
| 22.03.2024 | 67,40 | 68,10 | 67,30 | 67,70 | 0,45% | - |
| 21.03.2024 | 68,30 | 68,50 | 67,10 | 67,40 | -1,61% | - |
| 20.03.2024 | 69,10 | 69,20 | 68,40 | 68,50 | -0,44% | - |
| 19.03.2024 | 68,90 | 69,30 | 68,50 | 68,80 | -0,15% | - |
| 18.03.2024 | 68,80 | 69,50 | 68,80 | 68,90 | -0,43% | - |
| 15.03.2024 | 69,50 | 71,10 | 69,00 | 69,20 | -0,43% | - |
| 14.03.2024 | 67,60 | 69,90 | 67,60 | 69,50 | 0,58% | - |
| 13.03.2024 | 67,50 | 69,30 | 67,50 | 69,10 | 2,37% | - |
| 12.03.2024 | 67,50 | 68,00 | 67,50 | 67,50 | 0,00% | - |
| 11.03.2024 | 70,00 | 71,50 | 67,20 | 67,50 | -4,66% | - |
| 08.03.2024 | 72,60 | 72,90 | 70,50 | 70,80 | -2,48% | - |
| 07.03.2024 | 73,60 | 75,60 | 72,60 | 72,60 | -2,55% | - |
| 06.03.2024 | 73,40 | 74,60 | 73,40 | 74,50 | 0,81% | - |
| 05.03.2024 | 72,40 | 73,90 | 72,40 | 73,90 | -0,14% | - |
| 04.03.2024 | 75,40 | 76,00 | 73,60 | 74,00 | -1,86% | - |
| 01.03.2024 | 73,30 | 76,90 | 73,00 | 75,40 | 2,86% | - |
| 29.02.2024 | 72,80 | 74,60 | 72,80 | 73,30 | -0,27% | - |
| 28.02.2024 | 71,80 | 73,50 | 71,80 | 73,50 | 1,38% | - |
| 27.02.2024 | 71,80 | 72,50 | 70,80 | 72,50 | 0,97% | - |
| 26.02.2024 | 69,90 | 73,40 | 69,60 | 71,80 | 2,72% | - |
| 23.02.2024 | 58,80 | 70,10 | 58,80 | 69,90 | 18,47% | - |
| 22.02.2024 | 58,20 | 59,60 | 58,20 | 59,00 | 0,17% | - |
| 21.02.2024 | 58,40 | 59,20 | 58,40 | 58,90 | -0,51% | - |
| 20.02.2024 | 58,70 | 59,20 | 58,60 | 59,20 | 0,85% | - |
| 19.02.2024 | 58,00 | 58,90 | 58,00 | 58,70 | 0,00% | - |
| 16.02.2024 | 59,10 | 59,30 | 58,70 | 58,70 | -0,68% | - |
| 15.02.2024 | 59,00 | 59,20 | 59,00 | 59,10 | 0,17% | - |
| 14.02.2024 | 57,60 | 59,20 | 57,60 | 59,00 | 0,17% | - |
| 13.02.2024 | 56,20 | 58,90 | 56,20 | 58,90 | 3,51% | - |
| 12.02.2024 | 56,60 | 58,20 | 56,40 | 56,90 | 0,53% | - |
| 09.02.2024 | 56,40 | 57,30 | 56,40 | 56,60 | -0,88% | - |
| 08.02.2024 | 56,60 | 59,60 | 56,60 | 57,10 | -0,87% | - |
| 07.02.2024 | 59,00 | 59,80 | 57,60 | 57,60 | -3,68% | - |
| 06.02.2024 | 59,60 | 60,70 | 59,60 | 59,80 | -0,83% | - |
| 05.02.2024 | 59,60 | 60,90 | 59,60 | 60,30 | -0,50% | - |
| 02.02.2024 | 60,60 | 60,90 | 60,40 | 60,60 | -0,16% | - |
| 01.02.2024 | 60,90 | 60,90 | 60,70 | 60,70 | -0,33% | - |
| 31.01.2024 | 61,40 | 61,60 | 60,70 | 60,90 | -0,81% | - |
| 30.01.2024 | 60,60 | 61,50 | 60,60 | 61,40 | 0,00% | - |
| 29.01.2024 | 61,50 | 61,60 | 61,40 | 61,40 | -0,16% | - |
| 26.01.2024 | 60,80 | 61,70 | 60,80 | 61,50 | 0,00% | - |
| 25.01.2024 | 60,60 | 61,50 | 60,60 | 61,50 | 0,16% | - |
| 24.01.2024 | 61,70 | 62,10 | 61,00 | 61,40 | -0,49% | - |
| 23.01.2024 | 62,70 | 62,70 | 61,70 | 61,70 | -1,28% | - |
| 22.01.2024 | 62,00 | 62,80 | 62,00 | 62,50 | -0,32% | - |
| 19.01.2024 | 62,80 | 62,90 | 62,60 | 62,70 | -0,16% | - |
| 18.01.2024 | 62,90 | 63,00 | 62,70 | 62,80 | -0,16% | - |
| 17.01.2024 | 62,40 | 63,40 | 62,40 | 62,90 | -0,63% | - |
| 16.01.2024 | 63,40 | 64,20 | 63,20 | 63,30 | -1,40% | - |
| 15.01.2024 | 62,40 | 64,20 | 62,40 | 64,20 | 1,58% | - |
| 12.01.2024 | 63,00 | 64,10 | 62,90 | 63,20 | -0,78% | - |
| 11.01.2024 | 64,20 | 65,10 | 63,60 | 63,70 | -2,00% | - |
| 10.01.2024 | 64,40 | 65,30 | 64,40 | 65,00 | -0,31% | - |
| 09.01.2024 | 64,40 | 65,50 | 64,40 | 65,20 | -0,15% | - |
| 08.01.2024 | 65,30 | 65,50 | 65,20 | 65,30 | 0,00% | - |
| 05.01.2024 | 65,60 | 65,60 | 65,20 | 65,30 | -0,46% | - |
| 04.01.2024 | 66,20 | 66,40 | 65,60 | 65,60 | -0,91% | - |
| 03.01.2024 | 65,40 | 66,30 | 65,40 | 66,20 | -0,15% | - |
| 02.01.2024 | 66,40 | 66,40 | 65,90 | 66,30 | 0,00% | - |
| 29.12.2023 | 66,00 | 66,30 | 65,40 | 66,30 | 0,45% | - |
| 28.12.2023 | 66,50 | 66,50 | 65,80 | 66,00 | -0,75% | - |
| 27.12.2023 | 64,20 | 66,50 | 64,20 | 66,50 | 1,99% | - |
| 22.12.2023 | 65,60 | 65,60 | 65,20 | 65,20 | -0,61% | - |
| 21.12.2023 | 64,70 | 65,60 | 64,70 | 65,60 | 1,39% | - |
| 20.12.2023 | 64,20 | 64,90 | 64,20 | 64,70 | -0,31% | - |
| 19.12.2023 | 64,60 | 64,90 | 64,30 | 64,90 | 2,37% | - |
| 18.12.2023 | 64,20 | 65,00 | 63,40 | 63,40 | -2,31% | - |
| 15.12.2023 | 64,20 | 64,90 | 64,20 | 64,90 | 0,00% | - |