18,505€
2,81%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,81 | 18,76 | 17,59 | 18,51 | 2,81% | 7.113,00 |
| 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 |
| 16.10.2024 | 23,90 | 24,44 | 23,90 | 24,36 | 2,27% | 12.371,00 |
| 15.10.2024 | 25,10 | 25,10 | 23,44 | 23,82 | -5,02% | 36.483,00 |
| 14.10.2024 | 24,84 | 25,08 | 24,68 | 25,08 | 0,88% | 2.567,00 |
| 11.10.2024 | 25,10 | 25,24 | 24,46 | 24,86 | -2,51% | 9.335,00 |
| 10.10.2024 | 25,24 | 25,50 | 25,10 | 25,50 | -0,86% | 3.904,00 |
| 09.10.2024 | 25,72 | 25,90 | 25,16 | 25,72 | -0,23% | 5.798,00 |
| 08.10.2024 | 26,48 | 26,50 | 24,90 | 25,78 | -3,66% | 12.649,00 |
| 07.10.2024 | 26,72 | 26,76 | 26,34 | 26,76 | -0,07% | 2.129,00 |
| 04.10.2024 | 26,38 | 26,78 | 26,22 | 26,78 | 3,48% | 788,00 |
| 03.10.2024 | 26,02 | 26,06 | 25,88 | 25,88 | 0,23% | 3.511,00 |
| 02.10.2024 | 25,70 | 26,30 | 25,70 | 25,82 | -1,38% | 2.104,00 |
| 01.10.2024 | 26,24 | 26,24 | 25,72 | 26,18 | -0,30% | 8.236,00 |
| 30.09.2024 | 27,00 | 27,02 | 25,76 | 26,26 | -2,74% | 2.955,00 |
| 27.09.2024 | 26,46 | 27,00 | 26,46 | 27,00 | 1,96% | 13.241,00 |
| 26.09.2024 | 25,66 | 26,62 | 25,58 | 26,48 | 3,36% | 9.064,00 |
| 25.09.2024 | 25,26 | 25,62 | 25,14 | 25,62 | 1,26% | 5.488,00 |
| 24.09.2024 | 25,14 | 25,70 | 25,02 | 25,30 | -0,16% | 5.277,00 |
| 23.09.2024 | 25,30 | 25,34 | 24,84 | 25,34 | 1,28% | 3.312,00 |
| 20.09.2024 | 25,30 | 25,62 | 24,86 | 25,02 | -1,26% | 2.923,00 |
| 19.09.2024 | 24,78 | 25,56 | 24,78 | 25,34 | 2,34% | 4.676,00 |
| 18.09.2024 | 24,80 | 24,84 | 24,50 | 24,76 | 1,64% | 597,00 |
| 17.09.2024 | 24,68 | 24,84 | 24,36 | 24,36 | -0,49% | 2.151,00 |
| 16.09.2024 | 24,20 | 24,72 | 24,20 | 24,48 | -0,57% | 2.842,00 |
| 13.09.2024 | 24,42 | 24,64 | 24,12 | 24,62 | 1,99% | 3.209,00 |
| 12.09.2024 | 24,00 | 24,32 | 23,94 | 24,14 | -0,74% | 3.769,00 |
| 11.09.2024 | 24,38 | 24,80 | 24,20 | 24,32 | -0,16% | 1.967,00 |
| 10.09.2024 | 24,90 | 24,90 | 24,00 | 24,36 | -2,17% | 6.080,00 |
| 09.09.2024 | 23,66 | 24,90 | 23,66 | 24,90 | 3,23% | 2.285,00 |
| 06.09.2024 | 24,74 | 24,74 | 23,82 | 24,12 | -2,19% | 9.414,00 |
| 05.09.2024 | 25,02 | 25,14 | 24,66 | 24,66 | -2,84% | 6.635,00 |
| 04.09.2024 | 25,74 | 25,90 | 25,16 | 25,38 | -1,25% | 4.334,00 |
| 03.09.2024 | 26,82 | 26,82 | 25,62 | 25,70 | -4,39% | 3.775,00 |
| 02.09.2024 | 27,40 | 27,40 | 26,40 | 26,88 | -2,61% | 4.671,00 |
| 30.08.2024 | 27,04 | 27,60 | 27,04 | 27,60 | 0,44% | 865,00 |
| 29.08.2024 | 26,84 | 27,78 | 26,82 | 27,48 | 0,66% | 3.252,00 |
| 28.08.2024 | 27,44 | 27,88 | 26,80 | 27,30 | -2,08% | 1.515,00 |
| 27.08.2024 | 27,28 | 27,88 | 27,02 | 27,88 | 2,35% | 2.890,00 |
| 26.08.2024 | 26,66 | 27,24 | 26,66 | 27,24 | 0,52% | 3.769,00 |
| 23.08.2024 | 26,80 | 27,12 | 26,54 | 27,10 | 3,04% | 3.681,00 |
| 22.08.2024 | 26,62 | 26,78 | 26,26 | 26,30 | -1,28% | 2.232,00 |
| 21.08.2024 | 26,52 | 26,64 | 26,40 | 26,64 | 0,08% | 1.203,00 |
| 20.08.2024 | 26,56 | 26,64 | 26,00 | 26,62 | 0,23% | 5.933,00 |
| 19.08.2024 | 25,98 | 26,56 | 25,60 | 26,56 | 2,23% | 3.843,00 |
| 16.08.2024 | 26,50 | 26,50 | 25,74 | 25,98 | -1,89% | 2.962,00 |
| 15.08.2024 | 26,00 | 26,48 | 25,56 | 26,48 | 1,92% | 8.685,00 |
| 14.08.2024 | 25,96 | 26,78 | 25,96 | 25,98 | -0,08% | 3.580,00 |
| 13.08.2024 | 26,32 | 26,78 | 25,90 | 26,00 | -2,91% | 4.016,00 |
| 12.08.2024 | 26,50 | 26,78 | 26,30 | 26,78 | 1,52% | 2.296,00 |
| 09.08.2024 | 26,46 | 26,90 | 26,38 | 26,38 | -0,45% | 1.668,00 |
| 08.08.2024 | 26,96 | 27,02 | 26,02 | 26,50 | -1,63% | 9.691,00 |
| 07.08.2024 | 27,34 | 27,50 | 26,34 | 26,94 | -0,88% | 6.365,00 |
| 06.08.2024 | 28,20 | 28,20 | 26,66 | 27,18 | -2,58% | 5.991,00 |
| 05.08.2024 | 27,58 | 27,90 | 26,32 | 27,90 | -0,29% | 9.030,00 |
| 02.08.2024 | 28,54 | 28,54 | 27,66 | 27,98 | -2,78% | 5.212,00 |
| 01.08.2024 | 29,04 | 29,26 | 28,40 | 28,78 | -0,42% | 4.513,00 |
| 31.07.2024 | 28,64 | 29,26 | 28,42 | 28,90 | 2,56% | 3.007,00 |
| 30.07.2024 | 28,54 | 29,22 | 28,18 | 28,18 | -1,26% | 4.614,00 |
| 29.07.2024 | 29,04 | 29,28 | 28,30 | 28,54 | -0,83% | 3.133,00 |
| 26.07.2024 | 28,40 | 29,36 | 27,70 | 28,78 | 1,34% | 16.764,00 |
| 25.07.2024 | 31,24 | 31,26 | 27,90 | 28,40 | -9,27% | 20.299,00 |
| 24.07.2024 | 31,40 | 31,46 | 31,18 | 31,30 | 0,64% | 1.673,00 |
| 23.07.2024 | 31,68 | 31,68 | 31,10 | 31,10 | -2,32% | 386,00 |
| 22.07.2024 | 31,30 | 32,10 | 31,30 | 31,84 | -0,62% | 2.412,00 |
| 19.07.2024 | 32,38 | 32,38 | 31,86 | 32,04 | 0,38% | 467,00 |
| 18.07.2024 | 31,92 | 32,50 | 31,88 | 31,92 | 0,00% | 931,00 |
| 17.07.2024 | 30,96 | 31,98 | 30,76 | 31,92 | 1,53% | 630,00 |
| 16.07.2024 | 32,08 | 32,08 | 30,98 | 31,44 | -0,63% | 1.413,00 |
| 15.07.2024 | 32,78 | 32,78 | 31,64 | 31,64 | -2,16% | 917,00 |
| 12.07.2024 | 32,96 | 32,96 | 32,32 | 32,34 | -1,94% | 1.574,00 |
| 11.07.2024 | 32,92 | 33,06 | 32,48 | 32,98 | 0,12% | 1.146,00 |
| 10.07.2024 | 32,64 | 33,02 | 32,04 | 32,94 | 0,73% | 2.864,00 |
| 09.07.2024 | 32,70 | 32,80 | 32,64 | 32,70 | 0,18% | 1.005,00 |
| 08.07.2024 | 32,52 | 32,64 | 31,92 | 32,64 | 0,93% | 519,00 |