Beneteau

CHBE
🏛️ Vereinigtes Königreich →
8.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 14.10 14.10 14.04 14.07 0.0M
2021-12-30 14.20 14.24 14.11 14.11 0.0M
2021-12-29 14.12 14.37 14.12 14.37 0.0M
2021-12-24 14.46 14.46 14.28 14.40 0.0M
2021-12-23 14.24 14.46 14.22 14.40 0.0M
2021-12-22 14.02 14.16 13.96 14.15 0.0M
2021-12-21 13.82 13.92 13.76 13.76 0.0M
2021-12-20 13.72 13.74 13.60 13.60 0.0M
2021-12-17 13.90 14.05 13.88 14.05 0.0M
2021-12-16 13.94 14.10 13.88 13.88 0.0M
2021-12-15 13.88 14.18 13.78 14.07 0.0M
2021-12-14 13.82 14.00 13.72 13.78 0.0M
2021-12-13 13.84 13.88 13.78 13.78 0.0M
2021-12-10 13.74 13.98 13.72 13.82 0.0M
2021-12-09 13.80 13.80 13.62 13.66 0.0M
2021-12-08 13.68 13.68 13.62 13.62 0.0M
2021-12-07 13.78 13.98 13.66 13.80 0.0M
2021-12-06 13.22 14.02 13.22 13.90 0.0M
2021-12-03 13.20 13.40 13.06 13.06 0.0M
2021-12-02 12.84 13.08 12.84 12.90 0.0M
2021-12-01 13.04 13.04 12.92 12.96 0.0M
2021-11-30 12.76 12.94 12.70 12.86 0.0M
2021-11-29 12.90 13.16 12.90 13.00 0.0M
2021-11-26 12.86 13.20 12.64 12.86 0.0M
2021-11-25 13.32 13.60 13.24 13.47 0.0M
2021-11-24 13.06 13.20 13.00 13.04 0.0M
2021-11-23 13.36 13.50 13.28 13.31 0.0M
2021-11-22 13.56 13.60 13.40 13.51 0.0M
2021-11-19 13.86 13.86 13.64 13.80 0.0M
2021-11-18 14.02 14.04 13.82 13.92 0.0M
2021-11-17 14.18 14.30 14.14 14.15 0.0M
2021-11-16 14.18 14.18 14.02 14.09 0.0M
2021-11-15 14.24 14.26 14.08 14.19 0.0M
2021-11-12 13.94 14.12 13.88 14.01 0.0M
2021-11-11 14.88 14.88 14.12 14.27 0.0M
2021-11-10 13.64 15.00 13.24 14.85 0.0M
2021-11-09 13.24 13.24 13.08 13.21 0.0M
2021-11-08 13.22 13.27 13.22 13.27 0.0M
2021-11-05 13.32 13.32 13.14 13.14 0.0M
2021-11-04 13.20 13.34 13.20 13.25 0.0M
2021-11-03 13.08 13.14 13.04 13.04 0.0M
2021-11-02 13.16 13.16 13.06 13.14 0.0M
2021-11-01 13.24 13.34 13.18 13.25 0.0M
2021-10-29 13.24 13.24 13.22 13.23 0.0M
2021-10-28 13.06 13.08 13.06 13.08 0.0M
2021-10-27 13.30 13.30 13.21 13.21 0.0M
2021-10-26 13.36 13.48 13.24 13.31 0.0M
2021-10-25 13.06 13.24 13.06 13.21 0.0M
2021-10-22 13.14 13.18 13.04 13.18 0.0M
2021-10-21 13.44 13.48 13.21 13.21 0.0M
2021-10-20 13.28 13.38 13.23 13.23 0.0M
2021-10-19 13.32 13.32 13.24 13.27 0.0M
2021-10-18 13.26 13.28 13.16 13.16 0.0M
2021-10-15 13.04 13.26 13.04 13.18 0.0M
2021-10-14 12.96 12.98 12.80 12.82 0.0M
2021-10-13 12.64 12.90 12.64 12.77 0.0M
2021-10-12 12.80 12.88 12.70 12.70 0.0M
2021-10-11 12.98 13.08 12.98 13.04 0.0M
2021-10-08 12.82 13.14 12.82 12.98 0.0M
2021-10-07 12.50 12.80 12.32 12.77 0.0M
2021-10-06 12.88 12.88 12.42 12.43 0.0M
2021-10-05 12.90 13.00 12.76 13.00 0.0M
2021-10-04 12.76 13.24 12.70 13.16 0.0M
2021-10-01 13.00 13.00 12.77 12.77 0.0M
2021-09-30 13.66 13.74 12.84 12.88 0.1M
2021-09-29 14.20 14.20 13.98 14.15 0.0M
2021-09-28 14.68 14.68 14.16 14.27 0.0M
2021-09-27 14.60 14.98 14.54 14.70 0.0M
2021-09-24 14.20 14.84 14.20 14.78 0.0M
2021-09-23 13.86 14.22 13.80 14.07 0.0M
2021-09-22 13.64 13.88 13.62 13.86 0.0M
2021-09-21 13.60 13.64 13.42 13.57 0.0M
2021-09-20 13.24 13.48 13.04 13.33 0.0M
2021-09-17 13.34 13.50 13.10 13.12 0.0M
2021-09-16 13.58 13.68 13.10 13.18 0.0M
2021-09-15 13.37 13.64 13.18 13.47 0.0M
2021-09-14 13.44 13.50 13.26 13.27 0.0M
2021-09-13 13.32 13.46 13.32 13.45 0.0M
2021-09-10 13.54 13.54 13.32 13.35 0.0M
2021-09-09 12.98 13.34 12.98 13.27 0.0M
2021-09-08 13.24 13.38 13.14 13.35 0.0M
2021-09-07 13.58 13.80 13.58 13.64 0.0M
2021-09-06 13.64 13.76 13.46 13.62 0.0M
2021-09-03 14.04 14.04 13.54 13.60 0.0M
2021-09-02 13.36 13.88 13.36 13.72 0.0M
2021-09-01 13.16 13.30 13.06 13.20 0.0M
2021-08-31 12.84 12.98 12.82 12.94 0.0M
2021-08-27 12.70 12.82 12.66 12.82 0.0M
2021-08-26 12.76 13.02 12.76 12.90 0.0M
2021-08-25 12.98 13.14 12.88 12.96 0.0M
2021-08-24 13.04 13.14 12.88 12.96 0.0M
2021-08-23 12.70 12.98 12.70 12.98 0.0M
2021-08-20 12.66 12.66 12.42 12.59 0.0M
2021-08-19 12.82 12.94 12.66 12.90 0.0M
2021-08-18 13.26 13.28 13.10 13.10 0.0M
2021-08-17 13.32 13.40 13.08 13.21 0.0M
2021-08-16 13.22 13.36 13.22 13.31 0.0M
2021-08-13 13.48 13.48 13.34 13.37 0.0M
2021-08-12 13.22 13.44 13.22 13.29 0.0M
2021-08-11 13.09 13.38 13.09 13.21 0.0M
2021-08-10 13.40 13.52 13.25 13.25 0.0M
2021-08-09 13.64 13.64 13.44 13.60 0.0M
2021-08-06 13.50 13.70 13.48 13.68 0.0M
2021-08-05 13.64 13.64 13.45 13.45 0.0M
2021-08-04 13.92 13.92 13.60 13.74 0.0M
2021-08-03 13.98 14.20 13.86 13.86 0.0M
2021-08-02 13.96 14.10 13.76 14.07 0.0M
2021-07-30 13.54 13.86 13.44 13.72 0.0M
2021-07-29 14.38 14.56 13.96 13.98 0.0M
2021-07-28 13.10 13.54 13.10 13.53 0.0M
2021-07-27 13.18 13.22 13.18 13.21 0.0M
2021-07-26 13.26 13.56 13.26 13.41 0.0M
2021-07-23 13.26 13.44 13.22 13.35 0.0M
2021-07-22 12.92 13.32 12.92 13.21 0.0M
2021-07-21 12.52 12.84 12.52 12.69 0.0M
2021-07-20 12.34 12.34 12.34 12.34 0.0M
2021-07-19 12.46 12.46 12.08 12.30 0.0M
2021-07-16 12.92 12.92 12.60 12.71 0.0M
2021-07-15 13.20 13.20 13.06 13.12 0.0M
2021-07-14 13.37 13.39 13.32 13.39 0.0M
2021-07-13 13.42 13.44 13.30 13.41 0.0M
2021-07-12 13.28 13.60 13.28 13.57 0.0M
2021-07-09 13.44 13.60 13.44 13.49 0.0M
2021-07-08 13.44 13.62 13.42 13.43 0.0M
2021-07-07 13.56 13.56 13.44 13.53 0.0M
2021-07-06 13.80 13.84 13.58 13.62 0.0M
2021-07-05 13.86 13.86 13.66 13.66 0.0M
2021-07-02 13.50 13.68 13.50 13.66 0.0M
2021-07-01 13.78 13.78 13.43 13.43 0.0M
2021-06-30 13.62 13.62 13.30 13.37 0.0M
2021-06-29 13.38 13.88 13.38 13.80 0.0M
2021-06-28 13.44 13.44 13.32 13.41 0.0M
2021-06-25 13.36 13.52 13.32 13.49 0.0M
2021-06-24 13.39 13.44 13.32 13.35 0.0M
2021-06-23 13.40 13.45 13.32 13.45 0.0M
2021-06-22 13.42 13.50 13.36 13.41 0.0M
2021-06-21 13.46 13.48 13.33 13.33 0.0M
2021-06-18 13.68 13.88 13.34 13.45 0.0M
2021-06-17 13.60 13.70 13.60 13.70 0.0M
2021-06-16 13.84 13.90 13.56 13.70 0.0M
2021-06-15 13.78 13.78 13.74 13.76 0.0M
2021-06-14 14.24 14.24 13.76 13.76 0.0M
2021-06-11 14.30 14.30 14.15 14.15 0.0M
2021-06-10 14.34 14.34 14.06 14.15 0.0M
2021-06-09 14.28 14.52 14.24 14.44 0.0M
2021-06-08 14.24 14.44 14.17 14.17 0.0M
2021-06-07 14.46 14.46 14.21 14.23 0.0M
2021-06-04 14.60 14.76 14.60 14.62 0.0M
2021-06-03 14.22 14.38 14.18 14.35 0.0M
2021-06-02 14.74 14.74 14.34 14.48 0.0M
2021-06-01 14.58 14.82 14.58 14.81 0.0M
2021-05-28 14.00 14.21 13.86 14.21 0.0M
2021-05-27 13.56 14.04 13.56 13.92 0.0M
2021-05-26 13.24 13.62 13.24 13.60 0.0M
2021-05-25 13.10 13.10 12.73 12.73 0.0M
2021-05-24 12.96 12.98 12.86 12.86 0.0M
2021-05-21 12.94 13.04 12.92 13.00 0.0M
2021-05-20 13.06 13.12 12.66 12.82 0.0M
2021-05-19 13.32 13.38 13.18 13.29 0.0M
2021-05-18 12.72 13.42 12.72 13.39 0.0M
2021-05-17 12.40 12.74 12.40 12.45 0.1M
2021-05-14 12.56 12.56 12.18 12.18 0.0M
2021-05-13 12.28 12.76 12.28 12.51 0.0M
2021-05-12 11.50 12.53 11.50 12.28 0.0M
2021-05-11 10.78 10.78 10.52 10.56 0.0M
2021-05-10 11.20 11.20 11.00 11.07 0.0M
2021-05-07 11.04 11.14 10.98 11.11 0.0M
2021-05-06 11.00 11.02 10.88 10.93 0.0M
2021-05-05 10.94 11.02 10.94 10.95 0.0M
2021-05-04 10.96 11.00 10.88 10.92 0.0M
2021-04-30 11.34 11.34 11.00 11.05 0.0M
2021-04-29 11.58 11.68 11.58 11.65 0.0M
2021-04-28 11.48 11.66 11.48 11.61 0.0M
2021-04-27 11.44 11.44 11.34 11.34 0.0M
2021-04-26 11.26 11.42 11.26 11.42 0.0M
2021-04-23 11.18 11.36 11.18 11.22 0.0M
2021-04-22 11.48 11.48 11.17 11.17 0.0M
2021-04-21 11.48 11.48 11.32 11.32 0.0M
2021-04-20 11.62 11.62 11.10 11.20 0.0M
2021-04-19 12.06 12.06 11.78 11.81 0.0M
2021-04-16 11.82 12.13 11.82 12.02 0.0M
2021-04-15 11.88 11.88 11.58 11.65 0.0M
2021-04-14 11.84 11.88 11.62 11.65 0.0M
2021-04-13 11.90 11.90 11.80 11.85 0.0M
2021-04-12 11.88 12.10 11.74 11.85 0.0M
2021-04-09 11.98 11.98 11.82 11.87 0.0M
2021-04-08 11.90 11.98 11.84 11.95 0.0M
2021-04-07 11.94 11.98 11.94 11.97 0.0M
2021-04-06 11.96 12.00 11.92 11.93 0.0M
2021-04-01 11.90 12.12 11.90 12.12 0.0M
2021-03-31 11.97 12.14 11.91 11.91 0.0M
2021-03-30 11.83 11.97 11.83 11.95 0.0M
2021-03-29 11.83 11.83 11.76 11.76 0.0M
2021-03-26 12.00 12.07 11.92 12.01 0.0M
2021-03-25 11.48 11.86 11.43 11.78 0.0M
2021-03-24 11.83 11.84 11.60 11.65 0.0M
2021-03-23 11.91 12.08 11.88 12.07 0.0M
2021-03-22 12.54 12.54 12.14 12.24 0.0M
2021-03-19 12.36 12.45 12.02 12.29 0.0M
2021-03-18 12.94 12.94 12.51 12.61 0.0M
2021-03-17 12.68 12.85 12.50 12.82 0.0M
2021-03-16 12.47 12.85 12.38 12.71 0.0M
2021-03-15 12.24 12.45 12.24 12.43 0.0M
2021-03-12 12.59 12.59 12.23 12.23 0.0M
2021-03-11 12.61 12.62 12.40 12.42 0.0M
2021-03-10 12.60 12.60 12.39 12.50 0.0M
2021-03-09 12.49 12.58 12.43 12.52 0.0M
2021-03-08 12.30 12.42 12.23 12.31 0.0M
2021-03-05 12.24 12.39 12.09 12.22 0.0M
2021-03-04 12.66 12.66 12.44 12.48 0.0M
2021-03-03 12.94 12.94 12.66 12.89 0.0M
2021-03-02 12.92 13.09 12.88 13.04 0.0M
2021-03-01 12.66 12.89 12.66 12.73 0.0M
2021-02-26 12.30 12.35 11.94 12.35 0.0M
2021-02-25 11.86 12.02 11.82 12.00 0.0M
2021-02-24 11.67 11.84 11.64 11.64 0.0M
2021-02-23 11.59 11.71 11.50 11.71 0.0M
2021-02-22 11.39 11.80 11.39 11.70 0.0M
2021-02-19 11.58 11.84 11.58 11.72 0.0M
2021-02-18 11.80 11.90 11.60 11.60 0.0M
2021-02-17 11.73 11.76 11.54 11.54 0.0M
2021-02-16 12.00 12.15 11.72 11.72 0.0M
2021-02-15 12.29 12.29 12.09 12.12 0.0M
2021-02-12 12.29 12.29 12.14 12.24 0.0M
2021-02-11 12.14 12.29 11.99 12.21 0.0M
2021-02-10 12.44 12.56 12.29 12.35 0.0M
2021-02-09 11.83 12.40 11.83 12.32 0.0M
2021-02-08 11.65 11.65 11.48 11.48 0.0M
2021-02-05 11.14 11.29 11.01 11.24 0.0M
2021-02-04 11.13 11.15 11.03 11.15 0.0M
2021-02-03 11.23 11.23 11.16 11.19 0.0M
2021-02-02 11.24 11.24 11.16 11.16 0.0M
2021-02-01 11.21 11.21 10.99 11.15 0.0M
2021-01-29 10.45 11.41 10.45 11.32 0.0M
2021-01-28 10.30 10.72 10.30 10.55 0.0M
2021-01-27 10.47 10.59 10.40 10.52 0.0M
2021-01-26 10.75 10.75 10.69 10.71 0.0M
2021-01-25 10.76 10.84 10.65 10.79 0.0M
2021-01-22 10.30 10.44 10.30 10.44 0.0M
2021-01-21 10.18 10.55 10.18 10.50 0.0M
2021-01-20 10.43 10.60 10.43 10.54 0.0M
2021-01-19 10.43 10.51 10.24 10.24 0.0M
2021-01-18 10.28 10.34 10.26 10.26 0.0M
2021-01-14 10.24 10.26 10.24 10.26 0.0M
2021-01-13 10.49 10.49 10.21 10.21 0.0M
2021-01-12 10.60 10.64 10.55 10.55 0.0M
2021-01-11 10.34 10.43 10.27 10.41 0.0M
2021-01-08 9.98 10.36 9.98 10.36 0.0M
2021-01-07 9.79 9.88 9.78 9.88 0.0M
2021-01-06 9.75 9.75 9.75 9.75 0.0M
2021-01-05 9.45 9.45 9.45 9.45 0.0M
2021-01-04 9.45 9.45 9.39 9.41 0.0M