20,620€
2,59%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,98 | 20,74 | 19,71 | 20,62 | 2,59% | 573.344,00 |
| 19.12.2024 | 20,84 | 20,98 | 20,10 | 20,10 | -5,63% | 121.982,00 |
| 18.12.2024 | 21,30 | 21,50 | 21,18 | 21,30 | 0,09% | 51.972,00 |
| 17.12.2024 | 21,34 | 21,72 | 21,22 | 21,28 | -0,84% | 91.618,00 |
| 16.12.2024 | 21,68 | 21,68 | 21,06 | 21,46 | -0,92% | 106.435,00 |
| 13.12.2024 | 22,50 | 22,72 | 21,66 | 21,66 | -3,99% | 108.958,00 |
| 12.12.2024 | 22,46 | 22,86 | 22,34 | 22,56 | 1,08% | 113.975,00 |
| 11.12.2024 | 22,00 | 22,34 | 21,56 | 22,32 | 1,73% | 85.441,00 |
| 10.12.2024 | 21,00 | 22,10 | 20,96 | 21,94 | 3,69% | 118.366,00 |
| 09.12.2024 | 21,94 | 21,94 | 21,00 | 21,16 | -3,11% | 121.510,00 |
| 06.12.2024 | 21,90 | 22,46 | 21,56 | 21,84 | -0,27% | 328.669,00 |
| 05.12.2024 | 21,76 | 22,20 | 21,40 | 21,90 | -0,45% | 350.590,00 |
| 04.12.2024 | 21,20 | 22,02 | 21,14 | 22,00 | 4,07% | 400.182,00 |
| 03.12.2024 | 20,56 | 21,22 | 20,22 | 21,14 | 3,22% | 249.942,00 |
| 02.12.2024 | 20,26 | 20,58 | 19,99 | 20,48 | 1,79% | 286.681,00 |
| 29.11.2024 | 20,00 | 20,52 | 19,91 | 20,12 | 0,30% | 89.403,00 |
| 28.11.2024 | 19,93 | 20,42 | 19,88 | 20,06 | 0,60% | 121.338,00 |
| 27.11.2024 | 19,56 | 19,94 | 19,45 | 19,94 | 2,41% | 116.133,00 |
| 26.11.2024 | 19,10 | 19,60 | 18,80 | 19,47 | 1,41% | 164.562,00 |
| 25.11.2024 | 18,63 | 19,23 | 18,59 | 19,20 | 3,78% | 139.910,00 |
| 22.11.2024 | 17,80 | 18,55 | 17,78 | 18,50 | 3,93% | 130.703,00 |
| 21.11.2024 | 18,47 | 18,47 | 17,70 | 17,80 | -3,10% | - |
| 20.11.2024 | 18,62 | 18,74 | 18,27 | 18,37 | -0,65% | 103.682,00 |
| 19.11.2024 | 19,03 | 19,31 | 18,33 | 18,49 | -2,48% | 101.214,00 |
| 18.11.2024 | 19,44 | 19,45 | 18,62 | 18,96 | -1,81% | 106.149,00 |
| 15.11.2024 | 19,01 | 19,45 | 18,92 | 19,31 | 0,63% | 92.488,00 |
| 14.11.2024 | 19,37 | 19,62 | 19,05 | 19,19 | -1,64% | 155.307,00 |
| 13.11.2024 | 19,73 | 19,92 | 19,38 | 19,51 | -1,32% | 72.141,00 |
| 12.11.2024 | 20,54 | 20,54 | 19,73 | 19,77 | -3,18% | 59.256,00 |
| 11.11.2024 | 20,28 | 20,80 | 20,28 | 20,42 | 1,59% | 68.038,00 |
| 08.11.2024 | 20,40 | 20,44 | 20,02 | 20,10 | -1,86% | 71.713,00 |
| 07.11.2024 | 20,04 | 20,84 | 20,04 | 20,48 | 2,30% | 94.432,00 |
| 06.11.2024 | 20,74 | 21,00 | 19,85 | 20,02 | -4,12% | 98.055,00 |
| 05.11.2024 | 20,86 | 21,00 | 20,70 | 20,88 | 0,19% | 94.778,00 |
| 04.11.2024 | 20,78 | 21,02 | 20,50 | 20,84 | 0,39% | 86.879,00 |
| 01.11.2024 | 21,48 | 21,60 | 20,68 | 20,76 | -2,81% | 103.564,00 |
| 31.10.2024 | 22,02 | 22,34 | 20,92 | 21,36 | -2,82% | 273.093,00 |
| 30.10.2024 | 22,34 | 22,64 | 21,86 | 21,98 | -2,57% | 148.827,00 |
| 29.10.2024 | 23,00 | 23,02 | 22,34 | 22,56 | -2,00% | 96.417,00 |
| 28.10.2024 | 23,16 | 23,18 | 22,78 | 23,02 | -0,69% | 157.451,00 |
| 25.10.2024 | 23,26 | 23,26 | 22,88 | 23,18 | -0,52% | 46.291,00 |
| 24.10.2024 | 23,28 | 23,78 | 23,20 | 23,30 | -0,51% | 62.040,00 |
| 23.10.2024 | 23,34 | 24,08 | 23,22 | 23,42 | 0,34% | 156.224,00 |
| 22.10.2024 | 23,52 | 23,68 | 22,92 | 23,34 | -1,27% | 117.912,00 |
| 21.10.2024 | 24,50 | 24,56 | 23,60 | 23,64 | -3,51% | 79.647,00 |
| 18.10.2024 | 24,28 | 24,86 | 24,28 | 24,50 | 0,82% | 51.338,00 |
| 17.10.2024 | 24,16 | 24,84 | 24,08 | 24,30 | 0,75% | 99.101,00 |
| 16.10.2024 | 23,92 | 24,50 | 23,92 | 24,12 | 0,92% | 69.014,00 |
| 15.10.2024 | 24,92 | 24,92 | 23,44 | 23,90 | -3,78% | - |
| 14.10.2024 | 24,70 | 25,12 | 24,54 | 24,84 | 0,49% | 57.227,00 |
| 11.10.2024 | 25,12 | 25,32 | 24,60 | 24,72 | -2,06% | 68.233,00 |
| 10.10.2024 | 25,52 | 25,52 | 25,12 | 25,24 | -0,94% | 25.749,00 |
| 09.10.2024 | 25,38 | 25,90 | 25,20 | 25,48 | 0,31% | 41.067,00 |
| 08.10.2024 | 26,12 | 26,18 | 24,86 | 25,40 | -4,22% | 79.450,00 |
| 07.10.2024 | 26,70 | 26,70 | 26,24 | 26,52 | -0,08% | 32.594,00 |
| 04.10.2024 | 26,10 | 26,54 | 26,00 | 26,54 | 1,45% | 23.723,00 |
| 03.10.2024 | 26,02 | 26,22 | 25,86 | 26,16 | 0,31% | 33.422,00 |
| 02.10.2024 | 26,00 | 26,46 | 25,98 | 26,08 | 0,54% | 35.751,00 |
| 01.10.2024 | 26,08 | 26,28 | 25,80 | 25,94 | -0,23% | 55.263,00 |
| 30.09.2024 | 26,70 | 27,00 | 25,90 | 26,00 | -2,99% | 62.644,00 |
| 27.09.2024 | 26,28 | 27,00 | 26,28 | 26,80 | 1,59% | 64.041,00 |
| 26.09.2024 | 25,56 | 26,54 | 25,56 | 26,38 | 3,94% | 66.673,00 |
| 25.09.2024 | 25,32 | 25,52 | 25,20 | 25,38 | 0,55% | 118.877,00 |
| 24.09.2024 | 25,30 | 25,52 | 25,16 | 25,24 | 0,56% | 75.128,00 |
| 23.09.2024 | 24,96 | 25,44 | 24,76 | 25,10 | 0,24% | 69.182,00 |
| 20.09.2024 | 24,92 | 25,76 | 24,84 | 25,04 | -0,24% | 112.309,00 |
| 19.09.2024 | 24,68 | 25,70 | 24,56 | 25,10 | 2,45% | 73.890,00 |
| 18.09.2024 | 24,48 | 25,02 | 24,36 | 24,50 | -0,41% | 40.898,00 |
| 17.09.2024 | 24,74 | 24,82 | 24,50 | 24,60 | -0,49% | 39.923,00 |
| 16.09.2024 | 24,26 | 24,76 | 24,24 | 24,72 | 1,31% | 37.959,00 |
| 13.09.2024 | 24,10 | 24,72 | 24,10 | 24,40 | 0,91% | 83.304,00 |
| 12.09.2024 | 24,16 | 24,40 | 23,92 | 24,18 | 0,75% | 50.322,00 |
| 11.09.2024 | 24,20 | 24,98 | 24,00 | 24,00 | -0,41% | 25.994,00 |
| 10.09.2024 | 24,64 | 24,74 | 23,96 | 24,10 | -2,27% | 44.283,00 |
| 09.09.2024 | 24,04 | 24,78 | 24,04 | 24,66 | 3,27% | 61.204,00 |
| 06.09.2024 | 24,60 | 24,62 | 23,84 | 23,88 | -3,63% | 83.051,00 |
| 05.09.2024 | 25,10 | 25,20 | 24,64 | 24,78 | -1,90% | 107.595,00 |
| 04.09.2024 | 25,50 | 25,82 | 25,22 | 25,26 | -2,02% | 38.540,00 |
| 03.09.2024 | 26,48 | 26,74 | 25,58 | 25,78 | -3,23% | 57.367,00 |
| 02.09.2024 | 27,28 | 27,28 | 26,28 | 26,64 | -1,91% | 39.602,00 |
| 30.08.2024 | 27,10 | 27,64 | 27,10 | 27,16 | -0,15% | 49.814,00 |
| 29.08.2024 | 26,98 | 27,80 | 26,80 | 27,20 | 0,52% | 30.207,00 |
| 28.08.2024 | 27,84 | 27,84 | 27,06 | 27,06 | -2,17% | 21.271,00 |
| 27.08.2024 | 27,06 | 27,82 | 26,98 | 27,66 | 2,22% | 40.989,00 |
| 26.08.2024 | 26,80 | 27,24 | 26,48 | 27,06 | 0,30% | 26.570,00 |
| 23.08.2024 | 26,70 | 27,32 | 26,52 | 26,98 | 1,66% | 47.017,00 |
| 22.08.2024 | 26,28 | 26,72 | 26,24 | 26,54 | 0,53% | 33.029,00 |
| 21.08.2024 | 26,56 | 26,58 | 26,26 | 26,40 | 0,08% | 28.719,00 |
| 20.08.2024 | 26,32 | 26,56 | 25,90 | 26,38 | 0,23% | 88.747,00 |
| 19.08.2024 | 25,92 | 26,68 | 25,64 | 26,32 | 2,02% | 130.747,00 |
| 16.08.2024 | 26,08 | 26,32 | 25,72 | 25,80 | -1,68% | 50.158,00 |
| 15.08.2024 | 26,00 | 26,30 | 25,56 | 26,24 | 0,92% | 64.812,00 |
| 14.08.2024 | 26,20 | 26,78 | 25,92 | 26,00 | -0,31% | 26.134,00 |
| 13.08.2024 | 26,40 | 26,74 | 25,82 | 26,08 | -1,73% | 104.991,00 |
| 12.08.2024 | 26,68 | 26,94 | 26,40 | 26,54 | 0,15% | 46.597,00 |
| 09.08.2024 | 26,50 | 26,88 | 26,24 | 26,50 | 0,68% | 34.372,00 |
| 08.08.2024 | 26,52 | 26,66 | 26,04 | 26,32 | -1,57% | 57.131,00 |
| 07.08.2024 | 27,26 | 27,48 | 26,30 | 26,74 | -1,18% | 76.373,00 |
| 06.08.2024 | 27,60 | 27,60 | 26,62 | 27,06 | -2,17% | 51.045,00 |
| 05.08.2024 | 27,68 | 27,78 | 26,30 | 27,66 | -0,79% | 61.718,00 |