13,433€
1,26%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,10 | 13,27 | 13,06 | 13,27 | 2,47% | - |
| 30.09.2025 | 13,09 | 13,09 | 12,91 | 12,95 | -0,42% | - |
| 29.09.2025 | 13,35 | 13,35 | 13,00 | 13,00 | -1,89% | - |
| 26.09.2025 | 13,34 | 13,34 | 13,25 | 13,25 | -1,01% | - |
| 25.09.2025 | 13,62 | 13,62 | 13,39 | 13,39 | -1,22% | - |
| 24.09.2025 | 13,84 | 13,84 | 13,55 | 13,55 | -2,59% | - |
| 23.09.2025 | 13,86 | 13,94 | 13,82 | 13,91 | 1,24% | - |
| 22.09.2025 | 13,94 | 13,94 | 13,73 | 13,74 | -0,90% | - |
| 19.09.2025 | 13,97 | 13,97 | 13,79 | 13,87 | -0,36% | - |
| 18.09.2025 | 13,91 | 13,92 | 13,85 | 13,92 | -0,07% | 100,00 |
| 17.09.2025 | 13,98 | 13,98 | 13,93 | 13,93 | -0,92% | - |
| 16.09.2025 | 14,10 | 14,10 | 14,06 | 14,06 | -0,28% | - |
| 15.09.2025 | 14,24 | 14,24 | 14,05 | 14,10 | -1,05% | - |
| 12.09.2025 | 14,45 | 14,45 | 14,25 | 14,25 | -0,84% | - |
| 11.09.2025 | 14,48 | 14,48 | 14,17 | 14,37 | -2,77% | - |
| 10.09.2025 | 14,54 | 14,85 | 14,54 | 14,78 | 0,00% | - |
| 09.09.2025 | 14,52 | 14,78 | 14,52 | 14,78 | 0,51% | - |
| 08.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,00% | - |
| 05.09.2025 | 14,14 | 14,60 | 14,14 | 14,56 | 3,30% | - |
| 04.09.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -0,91% | - |
| 03.09.2025 | 13,98 | 14,22 | 13,98 | 14,22 | 0,04% | - |
| 02.09.2025 | 14,35 | 14,46 | 14,22 | 14,22 | -2,37% | - |
| 01.09.2025 | 14,11 | 14,56 | 14,11 | 14,56 | 1,61% | - |
| 29.08.2025 | 14,40 | 14,45 | 14,33 | 14,33 | -0,21% | - |
| 28.08.2025 | 14,15 | 14,36 | 14,15 | 14,36 | -0,38% | - |
| 27.08.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -3,45% | - |
| 25.08.2025 | 15,13 | 15,20 | 14,93 | 14,93 | -1,71% | - |
| 22.08.2025 | 14,77 | 15,19 | 14,77 | 15,19 | 0,76% | - |
| 21.08.2025 | 15,03 | 15,12 | 15,03 | 15,08 | 0,00% | - |
| 20.08.2025 | 15,02 | 15,08 | 14,95 | 15,08 | -0,23% | - |
| 19.08.2025 | 14,83 | 15,20 | 14,83 | 15,11 | 1,38% | - |
| 18.08.2025 | 15,00 | 15,11 | 14,85 | 14,91 | -1,23% | - |
| 16.08.2025 | 15,06 | 15,14 | 15,06 | 15,09 | 0,43% | - |
| 14.08.2025 | 14,92 | 15,08 | 14,92 | 15,03 | -0,10% | - |
| 13.08.2025 | 15,27 | 15,27 | 15,04 | 15,04 | -0,53% | - |
| 12.08.2025 | 15,12 | 15,29 | 15,12 | 15,12 | -0,75% | - |
| 11.08.2025 | 15,29 | 15,35 | 15,24 | 15,24 | -0,29% | - |
| 08.08.2025 | 15,25 | 15,33 | 15,24 | 15,28 | -0,46% | - |
| 07.08.2025 | 14,85 | 15,35 | 14,85 | 15,35 | 2,95% | - |
| 06.08.2025 | 14,62 | 14,91 | 14,62 | 14,91 | 2,62% | - |
| 05.08.2025 | 14,57 | 14,73 | 14,53 | 14,53 | 0,21% | - |
| 04.08.2025 | 14,35 | 14,50 | 14,35 | 14,50 | 1,40% | - |
| 01.08.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -4,41% | 70,00 |
| 31.07.2025 | 14,75 | 14,96 | 14,75 | 14,96 | 1,05% | - |
| 30.07.2025 | 14,70 | 15,27 | 14,70 | 14,81 | -0,94% | 100,00 |
| 29.07.2025 | 14,59 | 14,95 | 14,59 | 14,95 | 1,74% | - |
| 28.07.2025 | 14,63 | 14,70 | 14,63 | 14,69 | 1,49% | - |
| 25.07.2025 | 14,46 | 14,48 | 14,38 | 14,48 | -0,72% | - |
| 24.07.2025 | 14,55 | 14,61 | 14,55 | 14,58 | 0,31% | - |
| 23.07.2025 | 14,27 | 14,59 | 14,27 | 14,54 | 3,05% | - |
| 22.07.2025 | 14,07 | 14,17 | 14,04 | 14,11 | -0,49% | - |
| 21.07.2025 | 13,96 | 14,30 | 13,96 | 14,18 | 0,85% | - |
| 18.07.2025 | 13,79 | 14,17 | 13,79 | 14,06 | 2,52% | - |
| 17.07.2025 | 13,80 | 13,80 | 13,71 | 13,71 | -0,65% | - |
| 16.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,29% | - |
| 15.07.2025 | 13,80 | 13,89 | 13,80 | 13,84 | 0,29% | - |
| 14.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,22% | - |
| 11.07.2025 | 13,88 | 13,93 | 13,83 | 13,83 | -0,29% | - |
| 10.07.2025 | 13,80 | 13,87 | 13,80 | 13,87 | 1,09% | - |
| 09.07.2025 | 13,59 | 13,72 | 13,51 | 13,72 | 1,07% | - |
| 08.07.2025 | 13,67 | 13,74 | 13,58 | 13,58 | -1,20% | - |
| 07.07.2025 | 13,57 | 13,74 | 13,57 | 13,74 | 0,62% | - |
| 04.07.2025 | 13,56 | 13,66 | 13,56 | 13,66 | -0,98% | - |
| 03.07.2025 | 13,53 | 13,79 | 13,53 | 13,79 | 0,80% | - |
| 02.07.2025 | 13,24 | 13,68 | 13,24 | 13,68 | 3,95% | - |
| 01.07.2025 | 13,13 | 13,19 | 13,13 | 13,16 | -0,11% | - |
| 30.06.2025 | 13,39 | 13,39 | 13,18 | 13,18 | -1,64% | - |
| 27.06.2025 | 13,13 | 13,40 | 13,13 | 13,40 | 2,10% | - |
| 26.06.2025 | 12,95 | 13,12 | 12,95 | 13,12 | 1,47% | - |
| 25.06.2025 | 13,22 | 13,22 | 12,93 | 12,93 | -2,27% | - |
| 24.06.2025 | 13,28 | 13,28 | 13,23 | 13,23 | 1,97% | - |
| 23.06.2025 | 13,00 | 13,07 | 12,98 | 12,98 | -0,76% | - |
| 20.06.2025 | 13,18 | 13,18 | 13,08 | 13,08 | -0,15% | - |
| 19.06.2025 | 13,01 | 13,16 | 12,99 | 13,10 | 0,50% | - |
| 18.06.2025 | 13,18 | 13,30 | 13,03 | 13,03 | -2,51% | - |
| 17.06.2025 | 13,25 | 13,43 | 13,25 | 13,37 | 0,91% | - |
| 16.06.2025 | 12,88 | 13,30 | 12,88 | 13,25 | 3,19% | - |
| 13.06.2025 | 12,83 | 12,99 | 12,76 | 12,84 | -0,58% | - |
| 12.06.2025 | 13,16 | 13,18 | 12,91 | 12,91 | -1,79% | - |
| 11.06.2025 | 13,33 | 13,42 | 13,15 | 13,15 | -1,57% | - |
| 10.06.2025 | 13,25 | 13,43 | 13,24 | 13,36 | -0,04% | - |
| 09.06.2025 | 13,31 | 13,41 | 13,31 | 13,36 | 0,30% | - |
| 06.06.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,11% | - |
| 05.06.2025 | 13,16 | 13,41 | 13,16 | 13,34 | 0,83% | - |
| 04.06.2025 | 12,80 | 13,40 | 12,80 | 13,23 | 3,64% | - |
| 03.06.2025 | 12,69 | 12,76 | 12,56 | 12,76 | 0,28% | - |
| 02.06.2025 | 12,93 | 12,93 | 12,73 | 12,73 | -2,94% | - |
| 30.05.2025 | 13,12 | 13,19 | 13,03 | 13,11 | -0,64% | - |
| 29.05.2025 | 13,22 | 13,22 | 13,20 | 13,20 | 0,73% | - |
| 28.05.2025 | 12,86 | 13,13 | 12,86 | 13,10 | 1,20% | - |
| 27.05.2025 | 12,90 | 13,08 | 12,90 | 12,95 | -0,77% | - |
| 26.05.2025 | 12,96 | 13,07 | 12,96 | 13,05 | 2,68% | - |
| 23.05.2025 | 13,02 | 13,10 | 12,54 | 12,71 | -2,90% | - |
| 22.05.2025 | 13,36 | 13,36 | 13,09 | 13,09 | -2,75% | - |
| 21.05.2025 | 13,46 | 13,46 | 13,35 | 13,46 | -0,52% | - |
| 20.05.2025 | 13,58 | 13,61 | 13,51 | 13,53 | -0,22% | - |
| 19.05.2025 | 13,51 | 13,61 | 13,50 | 13,56 | 0,00% | - |
| 16.05.2025 | 13,79 | 13,82 | 13,56 | 13,56 | -1,95% | - |
| 15.05.2025 | 13,68 | 13,83 | 13,68 | 13,83 | -0,40% | - |
| 14.05.2025 | 13,80 | 13,96 | 13,80 | 13,88 | -0,50% | - |