BEFESA S.A.
[WKN: A2H5Z1 | ISIN: LU1704650164]
Aktienkurse
20,980€ 0,58%
Echtzeit-Aktienkurs BEFESA S.A.
Bid: Ask:

Aktienkurse zur BEFESA S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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