14,040€
-0,95%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,18 | 14,58 | 14,18 | 14,28 | 0,71% | - |
| 11.12.2025 | 13,88 | 14,21 | 13,85 | 14,18 | 1,70% | - |
| 10.12.2025 | 13,71 | 13,96 | 13,55 | 13,94 | 2,67% | - |
| 09.12.2025 | 13,70 | 13,92 | 13,58 | 13,58 | 0,22% | - |
| 08.12.2025 | 14,04 | 14,11 | 13,55 | 13,55 | -2,52% | - |
| 05.12.2025 | 13,91 | 14,09 | 13,90 | 13,90 | 0,91% | - |
| 04.12.2025 | 13,57 | 14,02 | 13,57 | 13,77 | 2,76% | - |
| 03.12.2025 | 13,51 | 13,61 | 13,35 | 13,40 | 0,37% | - |
| 02.12.2025 | 13,58 | 13,61 | 13,35 | 13,35 | -0,45% | - |
| 01.12.2025 | 13,67 | 13,75 | 13,41 | 13,41 | -0,26% | - |
| 28.11.2025 | 13,66 | 13,82 | 13,45 | 13,45 | -0,52% | - |
| 27.11.2025 | 13,58 | 13,75 | 13,52 | 13,52 | 2,39% | - |
| 26.11.2025 | 13,48 | 13,60 | 13,20 | 13,20 | 0,80% | - |
| 25.11.2025 | 13,10 | 13,48 | 13,01 | 13,10 | 1,00% | - |
| 24.11.2025 | 13,34 | 13,50 | 12,97 | 12,97 | 0,23% | - |
| 21.11.2025 | 13,10 | 13,35 | 12,94 | 12,94 | -2,52% | - |
| 20.11.2025 | 13,44 | 13,57 | 13,06 | 13,27 | 1,10% | - |
| 19.11.2025 | 13,18 | 13,42 | 13,13 | 13,13 | -0,61% | - |
| 18.11.2025 | 13,32 | 13,45 | 13,12 | 13,21 | -1,86% | - |
| 17.11.2025 | 13,69 | 13,90 | 13,37 | 13,46 | -0,55% | - |
| 14.11.2025 | 13,97 | 13,97 | 13,53 | 13,53 | -3,36% | - |
| 13.11.2025 | 14,53 | 14,67 | 13,90 | 14,00 | -2,54% | - |
| 12.11.2025 | 14,36 | 14,54 | 14,33 | 14,37 | 1,16% | - |
| 11.11.2025 | 14,29 | 14,37 | 14,11 | 14,20 | 3,16% | - |
| 10.11.2025 | 13,63 | 13,96 | 13,63 | 13,77 | 3,93% | - |
| 07.11.2025 | 13,50 | 13,71 | 13,25 | 13,25 | -0,64% | - |
| 06.11.2025 | 13,71 | 13,98 | 13,33 | 13,33 | -1,80% | - |
| 05.11.2025 | 13,44 | 13,81 | 13,33 | 13,58 | 2,26% | - |
| 04.11.2025 | 13,65 | 13,67 | 13,28 | 13,28 | -2,35% | - |
| 03.11.2025 | 13,76 | 13,87 | 13,60 | 13,60 | 0,00% | - |
| 31.10.2025 | 13,83 | 13,93 | 13,60 | 13,60 | -1,27% | - |
| 30.10.2025 | 13,95 | 14,03 | 13,77 | 13,77 | 0,25% | - |
| 29.10.2025 | 14,04 | 14,08 | 13,74 | 13,74 | -0,36% | - |
| 28.10.2025 | 14,27 | 14,27 | 13,79 | 13,79 | -1,39% | - |
| 27.10.2025 | 14,04 | 14,30 | 13,97 | 13,98 | 1,34% | - |
| 24.10.2025 | 13,86 | 14,50 | 13,74 | 13,80 | 1,40% | - |
| 23.10.2025 | 14,00 | 14,08 | 13,61 | 13,61 | -1,38% | - |
| 22.10.2025 | 13,95 | 14,09 | 13,80 | 13,80 | 1,36% | - |
| 21.10.2025 | 13,88 | 14,02 | 13,61 | 13,61 | 0,41% | - |
| 20.10.2025 | 13,66 | 13,90 | 13,56 | 13,56 | 0,56% | - |
| 17.10.2025 | 13,53 | 13,64 | 13,27 | 13,48 | 0,97% | - |
| 16.10.2025 | 13,45 | 13,69 | 13,35 | 13,35 | 1,25% | - |
| 15.10.2025 | 13,41 | 13,50 | 13,19 | 13,19 | 0,08% | - |
| 14.10.2025 | 13,42 | 13,46 | 13,14 | 13,18 | -1,42% | - |
| 13.10.2025 | 13,54 | 13,54 | 13,35 | 13,37 | -1,87% | - |
| 10.10.2025 | 13,92 | 13,98 | 13,35 | 13,62 | -0,80% | - |
| 09.10.2025 | 13,88 | 14,02 | 13,73 | 13,73 | 0,73% | - |
| 08.10.2025 | 13,69 | 13,90 | 13,63 | 13,63 | 1,15% | - |
| 07.10.2025 | 13,63 | 13,78 | 13,48 | 13,48 | 1,24% | - |
| 06.10.2025 | 13,50 | 13,67 | 13,31 | 13,31 | -0,30% | - |
| 03.10.2025 | 13,39 | 13,56 | 13,35 | 13,35 | 0,56% | - |
| 02.10.2025 | 13,44 | 13,59 | 13,28 | 13,28 | 0,08% | - |
| 01.10.2025 | 13,26 | 13,43 | 13,11 | 13,27 | 2,47% | - |
| 30.09.2025 | 13,22 | 13,32 | 12,95 | 12,95 | -0,42% | - |
| 29.09.2025 | 13,48 | 13,56 | 13,00 | 13,00 | -1,89% | - |
| 26.09.2025 | 13,50 | 13,55 | 13,25 | 13,25 | -1,01% | - |
| 25.09.2025 | 13,78 | 13,79 | 13,39 | 13,39 | -1,22% | - |
| 24.09.2025 | 14,02 | 14,05 | 13,55 | 13,55 | -2,59% | - |
| 23.09.2025 | 13,99 | 14,32 | 13,91 | 13,91 | 1,24% | - |
| 22.09.2025 | 14,08 | 14,09 | 13,74 | 13,74 | -0,90% | - |
| 19.09.2025 | 14,13 | 14,24 | 13,87 | 13,87 | -0,36% | - |
| 18.09.2025 | 14,05 | 14,21 | 13,92 | 13,92 | -0,07% | 100,00 |
| 17.09.2025 | 14,14 | 14,23 | 13,93 | 13,93 | -0,92% | - |
| 16.09.2025 | 14,26 | 14,36 | 14,03 | 14,06 | -0,28% | - |
| 15.09.2025 | 14,40 | 14,44 | 14,10 | 14,10 | -1,05% | - |
| 12.09.2025 | 14,61 | 14,61 | 14,18 | 14,25 | -0,84% | - |
| 11.09.2025 | 14,72 | 14,73 | 14,27 | 14,37 | -2,77% | - |
| 10.09.2025 | 14,92 | 15,08 | 14,78 | 14,78 | 0,00% | - |
| 09.09.2025 | 14,91 | 15,10 | 14,78 | 14,78 | 1,51% | - |
| 05.09.2025 | 14,51 | 14,90 | 14,51 | 14,56 | -0,07% | - |
| 04.09.2025 | 14,47 | 14,60 | 14,44 | 14,57 | 2,43% | - |
| 03.09.2025 | 14,35 | 14,60 | 14,22 | 14,22 | 0,04% | - |
| 02.09.2025 | 14,73 | 14,87 | 14,22 | 14,22 | -2,37% | - |
| 01.09.2025 | 14,48 | 14,97 | 14,47 | 14,56 | 1,61% | - |
| 29.08.2025 | 14,55 | 14,75 | 14,33 | 14,33 | -0,21% | - |
| 28.08.2025 | 14,52 | 14,65 | 14,36 | 14,36 | -0,38% | - |
| 27.08.2025 | 14,13 | 14,85 | 14,13 | 14,42 | -3,09% | - |
| 26.08.2025 | 15,18 | 15,26 | 14,88 | 14,88 | -2,35% | - |
| 25.08.2025 | 15,48 | 15,51 | 15,23 | 15,23 | -1,66% | - |
| 22.08.2025 | 15,05 | 15,50 | 15,02 | 15,49 | 2,75% | - |
| 21.08.2025 | 15,38 | 15,41 | 14,97 | 15,08 | -1,93% | - |
| 20.08.2025 | 15,34 | 15,48 | 15,14 | 15,37 | -0,21% | - |
| 19.08.2025 | 15,17 | 15,44 | 15,16 | 15,41 | 1,36% | - |
| 18.08.2025 | 15,30 | 15,40 | 15,02 | 15,20 | -0,67% | - |
| 15.08.2025 | 15,36 | 15,37 | 15,23 | 15,30 | -0,10% | - |
| 14.08.2025 | 15,22 | 15,33 | 15,21 | 15,32 | 0,37% | - |
| 13.08.2025 | 15,57 | 15,59 | 15,21 | 15,26 | -2,00% | - |
| 12.08.2025 | 15,49 | 15,57 | 15,25 | 15,57 | 0,83% | - |
| 11.08.2025 | 15,59 | 15,65 | 15,40 | 15,44 | -0,80% | - |
| 08.08.2025 | 15,51 | 15,59 | 15,42 | 15,57 | 0,25% | - |
| 07.08.2025 | 15,23 | 15,59 | 15,13 | 15,53 | 2,43% | - |
| 06.08.2025 | 14,89 | 15,17 | 14,78 | 15,16 | 2,31% | - |
| 05.08.2025 | 14,86 | 14,98 | 14,81 | 14,82 | 0,15% | - |
| 04.08.2025 | 14,64 | 14,80 | 14,60 | 14,80 | 1,73% | - |
| 01.08.2025 | 14,63 | 14,76 | 14,49 | 14,54 | -1,27% | 70,00 |
| 31.07.2025 | 15,05 | 15,23 | 14,71 | 14,73 | -1,83% | - |
| 30.07.2025 | 14,96 | 15,31 | 14,83 | 15,01 | 0,21% | 200,00 |
| 29.07.2025 | 14,89 | 15,17 | 14,85 | 14,97 | 0,68% | - |
| 28.07.2025 | 14,93 | 15,01 | 14,77 | 14,87 | 0,67% | - |
| 25.07.2025 | 14,77 | 14,78 | 14,48 | 14,77 | 0,92% | - |