23,520€
-0,42%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,39 | 23,73 | 23,01 | 23,52 | -0,42% | 770,00 |
| 11.03.2025 | 24,00 | 24,04 | 22,92 | 23,62 | -1,67% | 4.649,00 |
| 10.03.2025 | 25,10 | 25,10 | 23,54 | 24,02 | -4,15% | 7.413,00 |
| 07.03.2025 | 25,68 | 25,68 | 24,40 | 25,06 | -3,54% | 7.615,00 |
| 06.03.2025 | 24,82 | 25,98 | 24,60 | 25,98 | 4,67% | 25.077,00 |
| 05.03.2025 | 23,36 | 24,88 | 23,12 | 24,82 | 6,25% | 24.859,00 |
| 04.03.2025 | 23,84 | 23,84 | 22,82 | 23,36 | -0,60% | 12.079,00 |
| 03.03.2025 | 22,78 | 24,30 | 22,68 | 23,50 | 2,80% | 27.751,00 |
| 28.02.2025 | 23,68 | 23,68 | 22,34 | 22,86 | -4,11% | 18.523,00 |
| 27.02.2025 | 23,22 | 24,98 | 23,22 | 23,84 | 2,67% | 35.017,00 |
| 26.02.2025 | 23,30 | 23,96 | 23,18 | 23,22 | -0,34% | 12.240,00 |
| 25.02.2025 | 22,70 | 23,46 | 22,70 | 23,30 | 1,48% | 15.280,00 |
| 24.02.2025 | 22,80 | 23,00 | 22,36 | 22,96 | 1,68% | 3.394,00 |
| 21.02.2025 | 22,98 | 23,12 | 22,22 | 22,58 | -1,74% | 2.407,00 |
| 20.02.2025 | 22,60 | 23,14 | 22,22 | 22,98 | 3,42% | 6.394,00 |
| 19.02.2025 | 22,86 | 22,86 | 22,22 | 22,22 | -1,24% | 7.371,00 |
| 18.02.2025 | 22,44 | 22,88 | 22,44 | 22,50 | -0,27% | 9.301,00 |
| 17.02.2025 | 22,24 | 22,74 | 21,90 | 22,56 | 0,18% | 19.715,00 |
| 14.02.2025 | 21,86 | 22,52 | 21,86 | 22,52 | 4,36% | 21.069,00 |
| 13.02.2025 | 21,44 | 21,98 | 21,44 | 21,58 | -1,37% | 2.197,00 |
| 12.02.2025 | 22,40 | 22,40 | 21,40 | 21,88 | -1,53% | 9.423,00 |
| 11.02.2025 | 21,72 | 22,22 | 21,72 | 22,22 | 1,55% | 16.974,00 |
| 10.02.2025 | 21,50 | 21,88 | 21,34 | 21,88 | 3,89% | 12.039,00 |
| 07.02.2025 | 21,78 | 22,00 | 21,06 | 21,06 | -3,39% | 10.511,00 |
| 06.02.2025 | 20,88 | 21,80 | 20,44 | 21,80 | 3,71% | 11.589,00 |
| 05.02.2025 | 21,38 | 21,38 | 20,70 | 21,02 | -1,50% | 2.495,00 |
| 04.02.2025 | 20,46 | 21,38 | 20,46 | 21,34 | 4,40% | 8.405,00 |
| 03.02.2025 | 21,02 | 21,06 | 20,10 | 20,44 | -3,68% | 21.056,00 |
| 31.01.2025 | 21,70 | 21,70 | 20,86 | 21,22 | -1,49% | 4.264,00 |
| 30.01.2025 | 21,26 | 21,80 | 21,00 | 21,54 | 3,16% | 3.425,00 |
| 29.01.2025 | 21,38 | 21,78 | 20,88 | 20,88 | -0,10% | 5.652,00 |
| 28.01.2025 | 21,58 | 21,64 | 20,90 | 20,90 | -3,42% | 4.618,00 |
| 27.01.2025 | 21,18 | 21,64 | 20,74 | 21,64 | 3,24% | 12.166,00 |
| 24.01.2025 | 20,66 | 21,78 | 20,54 | 20,96 | 3,76% | 10.258,00 |
| 23.01.2025 | 20,20 | 20,66 | 20,06 | 20,20 | -1,46% | 4.458,00 |
| 22.01.2025 | 20,28 | 20,74 | 20,12 | 20,50 | 0,59% | 1.586,00 |
| 21.01.2025 | 20,98 | 20,98 | 20,38 | 20,38 | -3,23% | 1.762,00 |
| 20.01.2025 | 20,88 | 21,06 | 20,58 | 21,06 | 2,83% | 3.797,00 |
| 17.01.2025 | 20,78 | 21,00 | 20,48 | 20,48 | -1,73% | 4.600,00 |
| 16.01.2025 | 20,62 | 20,96 | 20,14 | 20,84 | -0,57% | 15.640,00 |
| 15.01.2025 | 20,40 | 20,96 | 19,95 | 20,96 | 2,44% | 3.668,00 |
| 14.01.2025 | 21,08 | 21,08 | 20,22 | 20,46 | -2,94% | 2.781,00 |
| 13.01.2025 | 20,14 | 21,08 | 19,81 | 21,08 | 6,57% | 7.699,00 |
| 10.01.2025 | 19,56 | 20,06 | 19,56 | 19,78 | -1,05% | 18.518,00 |
| 09.01.2025 | 19,79 | 20,10 | 19,61 | 19,99 | 0,60% | 5.713,00 |
| 08.01.2025 | 19,99 | 19,99 | 19,40 | 19,87 | -0,95% | 11.237,00 |
| 07.01.2025 | 21,30 | 21,30 | 19,58 | 20,06 | -6,00% | 28.909,00 |
| 06.01.2025 | 20,48 | 21,56 | 20,48 | 21,34 | 2,01% | 4.490,00 |
| 03.01.2025 | 20,88 | 20,92 | 20,44 | 20,92 | 0,58% | 2.698,00 |
| 02.01.2025 | 21,02 | 21,24 | 20,76 | 20,80 | -0,38% | 1.948,00 |
| 30.12.2024 | 20,50 | 20,88 | 20,50 | 20,88 | -0,48% | 1.482,00 |
| 27.12.2024 | 21,20 | 21,20 | 20,48 | 20,98 | -1,13% | 4.756,00 |
| 23.12.2024 | 20,44 | 21,22 | 20,44 | 21,22 | 1,73% | 2.409,00 |
| 20.12.2024 | 20,18 | 20,86 | 19,83 | 20,86 | 2,56% | 7.858,00 |
| 19.12.2024 | 21,00 | 21,18 | 19,93 | 20,34 | -3,60% | 7.182,00 |
| 18.12.2024 | 21,46 | 21,46 | 21,10 | 21,10 | -1,86% | 3.063,00 |
| 17.12.2024 | 21,28 | 21,68 | 21,22 | 21,50 | 1,13% | 1.262,00 |
| 16.12.2024 | 21,80 | 21,98 | 21,06 | 21,26 | -3,36% | 8.575,00 |
| 13.12.2024 | 22,78 | 22,78 | 21,42 | 22,00 | -1,52% | 11.599,00 |
| 12.12.2024 | 22,50 | 22,80 | 22,34 | 22,34 | -0,62% | 8.587,00 |
| 11.12.2024 | 22,18 | 22,48 | 21,56 | 22,48 | 1,44% | 5.893,00 |
| 10.12.2024 | 20,92 | 22,38 | 20,92 | 22,16 | 3,65% | 10.288,00 |
| 09.12.2024 | 22,02 | 22,06 | 21,04 | 21,38 | -3,08% | 10.380,00 |
| 06.12.2024 | 22,00 | 22,42 | 21,58 | 22,06 | -0,09% | 4.491,00 |
| 05.12.2024 | 22,22 | 22,40 | 21,34 | 22,08 | -1,34% | 14.598,00 |
| 04.12.2024 | 21,50 | 22,38 | 21,26 | 22,38 | 4,68% | 26.746,00 |
| 03.12.2024 | 20,44 | 21,38 | 20,36 | 21,38 | 5,63% | 10.165,00 |
| 02.12.2024 | 20,32 | 20,72 | 19,88 | 20,24 | -0,49% | 10.709,00 |
| 29.11.2024 | 20,12 | 20,52 | 19,86 | 20,34 | 1,60% | 11.112,00 |
| 28.11.2024 | 20,18 | 20,42 | 19,81 | 20,02 | 0,15% | 7.889,00 |
| 27.11.2024 | 19,30 | 20,00 | 19,30 | 19,99 | 1,11% | 9.618,00 |
| 26.11.2024 | 19,23 | 19,77 | 18,81 | 19,77 | 0,15% | 9.358,00 |
| 25.11.2024 | 18,76 | 19,74 | 18,61 | 19,74 | 5,28% | 8.979,00 |
| 22.11.2024 | 18,04 | 18,76 | 17,59 | 18,75 | 4,17% | 7.453,00 |
| 21.11.2024 | 18,65 | 18,65 | 17,72 | 18,00 | -2,70% | 10.926,00 |
| 20.11.2024 | 18,74 | 18,74 | 18,26 | 18,50 | -1,23% | 5.898,00 |
| 19.11.2024 | 19,18 | 19,18 | 18,36 | 18,73 | -2,40% | 6.266,00 |
| 18.11.2024 | 19,55 | 19,55 | 18,70 | 19,19 | -0,10% | 12.451,00 |
| 15.11.2024 | 19,06 | 19,54 | 18,93 | 19,21 | -1,13% | 5.315,00 |
| 14.11.2024 | 19,06 | 19,59 | 19,06 | 19,43 | -0,66% | 6.143,00 |
| 13.11.2024 | 20,10 | 20,10 | 19,16 | 19,56 | -0,56% | 7.784,00 |
| 12.11.2024 | 20,20 | 20,54 | 19,67 | 19,67 | -2,53% | 11.186,00 |
| 11.11.2024 | 20,34 | 20,82 | 20,18 | 20,18 | 0,80% | 10.778,00 |
| 08.11.2024 | 20,46 | 20,46 | 19,91 | 20,02 | -2,15% | 3.146,00 |
| 07.11.2024 | 20,20 | 20,90 | 20,20 | 20,46 | 0,89% | 4.974,00 |
| 06.11.2024 | 20,98 | 21,02 | 19,79 | 20,28 | -1,93% | 12.202,00 |
| 05.11.2024 | 20,76 | 21,12 | 20,68 | 20,68 | -1,90% | 16.169,00 |
| 04.11.2024 | 21,00 | 21,08 | 20,48 | 21,08 | 0,48% | 5.115,00 |
| 01.11.2024 | 21,40 | 21,56 | 20,66 | 20,98 | -1,32% | 16.483,00 |
| 31.10.2024 | 22,58 | 22,58 | 20,94 | 21,26 | -4,75% | 17.926,00 |
| 30.10.2024 | 22,72 | 22,72 | 21,92 | 22,32 | -0,09% | 17.281,00 |
| 29.10.2024 | 23,26 | 23,26 | 22,34 | 22,34 | -3,62% | 10.905,00 |
| 28.10.2024 | 23,40 | 23,40 | 22,82 | 23,18 | -0,86% | 4.791,00 |
| 25.10.2024 | 23,32 | 23,40 | 22,86 | 23,38 | 0,17% | 11.888,00 |
| 24.10.2024 | 23,34 | 23,64 | 23,08 | 23,34 | -0,34% | 4.198,00 |
| 23.10.2024 | 23,28 | 24,06 | 23,20 | 23,42 | 0,69% | 9.983,00 |
| 22.10.2024 | 23,66 | 23,66 | 22,94 | 23,26 | -2,51% | 16.267,00 |
| 21.10.2024 | 24,68 | 24,68 | 23,68 | 23,86 | -3,48% | 8.374,00 |
| 18.10.2024 | 24,50 | 24,80 | 24,42 | 24,72 | 0,82% | 5.253,00 |
| 17.10.2024 | 24,34 | 24,70 | 24,00 | 24,52 | 0,66% | 8.418,00 |