13,450€
0,82%
Echtzeit-Aktienkurs BENETEAU SA INH. EO-,10
Bid:
Ask:
Aktienkurse zur BENETEAU SA INH. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,32 | 13,40 | 13,24 | 13,38 | 0,30% | 86.321,00 |
| 30.05.2024 | 13,32 | 13,48 | 13,32 | 13,34 | 0,15% | 36.078,00 |
| 29.05.2024 | 13,72 | 13,74 | 13,30 | 13,32 | -3,76% | 217.949,00 |
| 28.05.2024 | 13,74 | 13,94 | 13,68 | 13,84 | 1,02% | 81.714,00 |
| 27.05.2024 | 13,66 | 13,72 | 13,62 | 13,70 | 0,44% | 17.887,00 |
| 24.05.2024 | 13,30 | 13,64 | 13,30 | 13,64 | 1,79% | 80.924,00 |
| 23.05.2024 | 13,16 | 13,52 | 13,02 | 13,40 | 1,98% | 86.793,00 |
| 22.05.2024 | 13,34 | 13,36 | 13,14 | 13,14 | -1,50% | 39.293,00 |
| 21.05.2024 | 13,68 | 13,68 | 13,32 | 13,34 | -2,49% | 65.741,00 |
| 20.05.2024 | 13,58 | 13,72 | 13,58 | 13,68 | 0,74% | 34.817,00 |
| 17.05.2024 | 14,06 | 14,10 | 13,58 | 13,58 | -3,55% | 63.332,00 |
| 16.05.2024 | 13,98 | 14,22 | 13,98 | 14,08 | 0,72% | 101.661,00 |
| 15.05.2024 | 14,20 | 14,38 | 13,90 | 13,98 | -1,41% | 123.064,00 |
| 14.05.2024 | 14,00 | 14,18 | 13,90 | 14,18 | 0,71% | 142.846,00 |
| 13.05.2024 | 13,50 | 14,14 | 13,46 | 14,08 | 4,92% | 181.363,00 |
| 10.05.2024 | 13,14 | 13,44 | 13,14 | 13,42 | 1,98% | 105.488,00 |
| 09.05.2024 | 12,90 | 13,16 | 12,90 | 13,16 | 2,33% | 87.374,00 |
| 08.05.2024 | 12,86 | 12,94 | 12,80 | 12,86 | 0,31% | 60.843,00 |
| 07.05.2024 | 12,70 | 12,94 | 12,70 | 12,82 | 1,75% | 220.211,00 |
| 06.05.2024 | 12,36 | 12,68 | 12,24 | 12,60 | 2,44% | 111.383,00 |
| 03.05.2024 | 12,54 | 12,62 | 12,30 | 12,30 | -1,28% | 105.174,00 |
| 02.05.2024 | 12,30 | 12,52 | 12,24 | 12,46 | 1,96% | 104.565,00 |
| 30.04.2024 | 12,40 | 12,40 | 12,12 | 12,22 | -1,13% | 259.973,00 |
| 29.04.2024 | 12,18 | 12,36 | 12,14 | 12,36 | 0,98% | 109.018,00 |
| 26.04.2024 | 12,32 | 12,46 | 12,20 | 12,24 | -0,49% | 55.679,00 |
| 25.04.2024 | 12,60 | 12,60 | 12,28 | 12,30 | -2,54% | 59.582,00 |
| 24.04.2024 | 12,66 | 12,76 | 12,60 | 12,62 | -0,32% | 74.651,00 |
| 23.04.2024 | 12,46 | 12,72 | 12,32 | 12,66 | 2,26% | 79.362,00 |
| 22.04.2024 | 12,40 | 12,48 | 12,34 | 12,38 | 0,16% | 39.481,00 |
| 19.04.2024 | 12,54 | 12,56 | 12,34 | 12,36 | -2,52% | 68.215,00 |
| 18.04.2024 | 12,80 | 12,80 | 12,64 | 12,68 | -0,63% | 48.392,00 |
| 17.04.2024 | 12,94 | 12,98 | 12,76 | 12,76 | -1,09% | 60.723,00 |
| 16.04.2024 | 13,06 | 13,16 | 12,86 | 12,90 | -2,27% | 156.272,00 |
| 15.04.2024 | 13,30 | 13,42 | 13,20 | 13,20 | -1,64% | 100.237,00 |
| 12.04.2024 | 13,50 | 13,58 | 13,38 | 13,42 | 0,00% | 104.245,00 |
| 11.04.2024 | 13,24 | 13,56 | 13,22 | 13,42 | 0,00% | 87.452,00 |
| 10.04.2024 | 13,48 | 13,66 | 13,28 | 13,42 | -0,45% | 118.338,00 |
| 09.04.2024 | 13,62 | 13,66 | 13,48 | 13,48 | -1,17% | 32.757,00 |
| 08.04.2024 | 13,52 | 13,72 | 13,52 | 13,64 | 0,89% | 58.819,00 |
| 05.04.2024 | 13,36 | 13,62 | 13,32 | 13,52 | 0,30% | 87.603,00 |
| 04.04.2024 | 13,38 | 13,60 | 13,38 | 13,48 | 0,45% | 57.804,00 |
| 03.04.2024 | 13,44 | 13,50 | 13,16 | 13,42 | -0,30% | 151.375,00 |
| 02.04.2024 | 13,66 | 13,72 | 13,26 | 13,46 | -1,61% | 89.809,00 |
| 28.03.2024 | 13,76 | 13,78 | 13,56 | 13,68 | -0,29% | 47.086,00 |
| 27.03.2024 | 13,48 | 13,74 | 13,24 | 13,72 | 2,24% | 121.276,00 |
| 26.03.2024 | 13,42 | 13,48 | 13,30 | 13,42 | 0,00% | 70.764,00 |
| 25.03.2024 | 13,50 | 13,54 | 13,34 | 13,42 | -1,32% | 102.086,00 |
| 22.03.2024 | 13,40 | 13,78 | 13,40 | 13,60 | 1,34% | 123.348,00 |
| 21.03.2024 | 13,86 | 13,86 | 13,26 | 13,42 | -2,61% | 294.531,00 |
| 20.03.2024 | 13,30 | 13,86 | 12,96 | 13,78 | 8,16% | 496.522,00 |
| 19.03.2024 | 12,58 | 12,76 | 12,42 | 12,74 | 1,43% | 136.828,00 |
| 18.03.2024 | 12,52 | 12,56 | 12,40 | 12,56 | 0,32% | 94.926,00 |
| 15.03.2024 | 12,50 | 12,78 | 12,44 | 12,52 | 0,16% | 181.616,00 |
| 14.03.2024 | 12,42 | 12,54 | 12,36 | 12,50 | 1,30% | 98.695,00 |
| 13.03.2024 | 12,44 | 12,52 | 12,32 | 12,34 | -0,48% | 50.780,00 |
| 12.03.2024 | 12,32 | 12,44 | 12,30 | 12,40 | 0,32% | 55.348,00 |
| 11.03.2024 | 12,30 | 12,40 | 12,20 | 12,36 | -0,16% | 101.468,00 |
| 08.03.2024 | 12,28 | 12,42 | 12,20 | 12,38 | 0,32% | 78.260,00 |
| 07.03.2024 | 12,16 | 12,34 | 12,04 | 12,34 | 1,65% | 82.365,00 |
| 06.03.2024 | 12,28 | 12,42 | 12,14 | 12,14 | -1,14% | 61.822,00 |
| 05.03.2024 | 12,08 | 12,32 | 12,08 | 12,28 | 0,49% | 74.560,00 |
| 04.03.2024 | 12,30 | 12,32 | 12,02 | 12,22 | -0,97% | 90.334,00 |
| 01.03.2024 | 12,42 | 12,42 | 12,30 | 12,34 | -0,32% | 53.544,00 |
| 29.02.2024 | 12,28 | 12,40 | 12,26 | 12,38 | 0,49% | 75.950,00 |
| 28.02.2024 | 12,54 | 12,54 | 12,08 | 12,32 | -1,28% | 95.663,00 |
| 27.02.2024 | 12,26 | 12,50 | 12,20 | 12,48 | 1,13% | 94.534,00 |
| 26.02.2024 | 12,36 | 12,44 | 12,26 | 12,34 | -0,48% | 77.020,00 |
| 23.02.2024 | 12,40 | 12,56 | 12,28 | 12,40 | -0,16% | 105.412,00 |
| 22.02.2024 | 12,24 | 12,48 | 12,24 | 12,42 | 1,47% | 94.536,00 |
| 21.02.2024 | 12,10 | 12,28 | 12,04 | 12,24 | 1,16% | 65.615,00 |
| 20.02.2024 | 11,90 | 12,10 | 11,88 | 12,10 | 1,51% | 90.694,00 |
| 19.02.2024 | 11,88 | 11,96 | 11,64 | 11,92 | -0,33% | 111.912,00 |
| 16.02.2024 | 12,30 | 12,36 | 11,96 | 11,96 | -2,61% | 93.776,00 |
| 15.02.2024 | 12,32 | 12,36 | 12,22 | 12,28 | 0,33% | 103.482,00 |
| 14.02.2024 | 12,26 | 12,32 | 12,02 | 12,24 | -0,65% | 167.965,00 |
| 13.02.2024 | 12,18 | 12,32 | 11,76 | 12,32 | 7,50% | 472.473,00 |
| 12.02.2024 | 11,34 | 11,58 | 11,34 | 11,46 | 2,32% | 109.556,00 |
| 09.02.2024 | 11,20 | 11,26 | 11,12 | 11,20 | 0,36% | 104.365,00 |
| 08.02.2024 | 10,74 | 11,20 | 10,74 | 11,16 | 4,10% | 197.809,00 |
| 07.02.2024 | 11,10 | 11,16 | 10,72 | 10,72 | -3,60% | 124.893,00 |
| 06.02.2024 | 11,00 | 11,12 | 10,92 | 11,12 | 0,72% | 100.942,00 |
| 05.02.2024 | 11,22 | 11,26 | 10,98 | 11,04 | -1,08% | 82.390,00 |
| 02.02.2024 | 11,24 | 11,34 | 11,12 | 11,16 | -0,18% | 78.731,00 |
| 01.02.2024 | 11,10 | 11,30 | 11,02 | 11,18 | 0,36% | 163.783,00 |
| 31.01.2024 | 10,98 | 11,16 | 10,90 | 11,14 | 2,01% | 242.181,00 |
| 30.01.2024 | 11,06 | 11,10 | 10,92 | 10,92 | -1,27% | 63.327,00 |
| 29.01.2024 | 11,16 | 11,18 | 10,96 | 11,06 | -1,43% | 64.563,00 |
| 26.01.2024 | 11,10 | 11,32 | 11,06 | 11,22 | 1,63% | 108.402,00 |
| 25.01.2024 | 10,86 | 11,04 | 10,78 | 11,04 | 1,47% | 57.557,00 |
| 24.01.2024 | 11,00 | 11,02 | 10,80 | 10,88 | -0,18% | 159.011,00 |
| 23.01.2024 | 10,98 | 11,00 | 10,72 | 10,90 | -1,09% | 220.788,00 |
| 22.01.2024 | 11,22 | 11,32 | 10,98 | 11,02 | -0,72% | 109.566,00 |
| 19.01.2024 | 11,38 | 11,40 | 11,10 | 11,10 | -1,60% | 63.940,00 |
| 18.01.2024 | 11,20 | 11,28 | 11,04 | 11,28 | 1,26% | 89.541,00 |
| 17.01.2024 | 11,20 | 11,22 | 11,00 | 11,14 | -1,76% | 99.871,00 |
| 16.01.2024 | 11,40 | 11,48 | 11,34 | 11,34 | -1,22% | 69.398,00 |
| 15.01.2024 | 11,48 | 11,50 | 11,30 | 11,48 | 0,00% | 64.139,00 |
| 12.01.2024 | 11,44 | 11,60 | 11,42 | 11,48 | 0,17% | 72.224,00 |
| 11.01.2024 | 11,68 | 11,70 | 11,40 | 11,46 | -1,88% | 139.054,00 |
| 10.01.2024 | 11,72 | 11,76 | 11,60 | 11,68 | -0,51% | 68.480,00 |