BEFESA S.A.
[WKN: A2H5Z1 | ISIN: LU1704650164]
Aktienkurse
26,680€ -1,40%
Echtzeit-Aktienkurs BEFESA S.A.
Bid: Ask:

Aktienkurse zur BEFESA S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.05.2025 27,06 27,12 26,26 26,92 -0,52% 6.070,00
15.05.2025 27,38 27,38 26,56 27,06 -2,52% 5.986,00
14.05.2025 27,88 27,90 27,18 27,76 -0,72% 6.947,00
13.05.2025 27,58 27,98 27,22 27,96 1,01% 5.524,00
12.05.2025 27,68 27,98 27,00 27,68 2,06% 8.081,00
09.05.2025 27,86 27,86 27,12 27,12 -1,67% 6.428,00
08.05.2025 27,18 27,58 26,76 27,58 1,25% 12.213,00
07.05.2025 27,18 27,24 26,50 27,24 0,59% 5.997,00
06.05.2025 27,00 27,10 26,28 27,08 0,37% 9.795,00
05.05.2025 26,28 27,44 26,28 26,98 3,37% 6.004,00
02.05.2025 26,98 27,20 25,88 26,10 -1,58% 12.977,00
30.04.2025 25,80 28,48 25,78 26,52 3,76% 28.312,00
29.04.2025 25,26 25,56 24,90 25,56 3,15% 5.589,00
28.04.2025 25,16 25,68 24,70 24,78 -1,51% 7.844,00
25.04.2025 24,48 25,16 24,30 25,16 2,69% 5.986,00
24.04.2025 23,66 24,50 23,62 24,50 1,49% 1.558,00
23.04.2025 23,92 24,38 23,52 24,14 1,26% 3.267,00
22.04.2025 23,84 23,84 23,32 23,84 1,02% 1.308,00
17.04.2025 24,28 24,38 23,50 23,60 -3,04% 3.767,00
16.04.2025 23,34 24,36 22,70 24,34 6,01% 3.971,00
15.04.2025 23,38 23,40 22,94 22,96 -1,96% 6.140,00
14.04.2025 22,46 23,42 22,44 23,42 4,37% 5.749,00
11.04.2025 23,20 23,20 22,26 22,44 -2,77% 1.917,00
10.04.2025 24,50 24,98 22,64 23,08 -11,09% 4.436,00
09.04.2025 22,38 25,98 21,96 25,96 12,77% 6.353,00
08.04.2025 22,46 23,42 22,44 23,02 1,41% 7.956,00
07.04.2025 22,00 23,06 20,38 22,70 -3,40% 22.536,00
04.04.2025 25,24 25,32 23,00 23,50 -8,35% 20.960,00
03.04.2025 25,52 26,26 25,10 25,64 -2,88% 7.307,00
02.04.2025 26,78 26,78 25,88 26,40 -1,57% 2.154,00
01.04.2025 25,82 26,90 25,76 26,82 4,03% 5.258,00
31.03.2025 26,82 26,82 25,22 25,78 -3,08% 16.609,00
28.03.2025 27,22 27,30 26,60 26,60 -3,06% 14.505,00
27.03.2025 27,10 27,50 26,62 27,44 0,96% 19.266,00
26.03.2025 26,28 27,28 26,08 27,18 5,02% 41.914,00
25.03.2025 26,14 26,46 25,80 25,88 -0,99% 5.531,00
24.03.2025 26,84 26,84 25,82 26,14 -2,75% 7.092,00
21.03.2025 27,14 27,14 26,24 26,88 -1,75% 5.378,00
20.03.2025 26,86 27,36 26,16 27,36 0,00% 6.846,00
19.03.2025 27,02 27,36 26,00 27,36 2,63% 13.845,00
18.03.2025 26,58 27,62 26,24 26,66 0,38% 28.310,00
17.03.2025 24,48 26,58 24,32 26,56 8,50% 27.539,00
14.03.2025 23,76 24,60 23,34 24,48 3,20% 20.737,00
13.03.2025 24,42 24,56 22,90 23,72 -2,79% 22.668,00
12.03.2025 23,62 24,58 23,12 24,40 3,30% 6.050,00
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