26,550€
0,04%
Echtzeit-Aktienkurs BEFESA S.A. ORD. O.N.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. ORD. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 28,36 | 28,40 | 27,46 | 27,88 | -2,38% | 44.962,00 |
| 01.08.2024 | 28,64 | 29,18 | 28,36 | 28,56 | -0,42% | 55.232,00 |
| 31.07.2024 | 28,42 | 29,22 | 28,42 | 28,68 | 1,06% | 59.376,00 |
| 30.07.2024 | 28,68 | 29,20 | 28,38 | 28,38 | -1,32% | 37.780,00 |
| 29.07.2024 | 28,96 | 29,10 | 28,26 | 28,76 | -0,90% | 38.851,00 |
| 26.07.2024 | 28,44 | 29,42 | 27,68 | 29,02 | 2,91% | 144.897,00 |
| 25.07.2024 | 31,28 | 31,54 | 27,72 | 28,20 | -9,21% | 153.712,00 |
| 24.07.2024 | 31,56 | 31,56 | 31,06 | 31,06 | -0,89% | 26.709,00 |
| 23.07.2024 | 31,42 | 31,54 | 31,14 | 31,34 | -0,25% | 31.626,00 |
| 22.07.2024 | 31,64 | 32,16 | 31,38 | 31,42 | -0,32% | 20.063,00 |
| 19.07.2024 | 32,32 | 32,32 | 31,34 | 31,52 | -1,99% | 33.040,00 |
| 18.07.2024 | 31,54 | 32,50 | 31,54 | 32,16 | 1,32% | 29.447,00 |
| 17.07.2024 | 31,12 | 31,88 | 31,10 | 31,74 | 1,73% | 42.933,00 |
| 16.07.2024 | 32,00 | 32,00 | 31,10 | 31,20 | -2,13% | 28.757,00 |
| 15.07.2024 | 32,38 | 32,44 | 31,84 | 31,88 | -2,15% | 28.107,00 |
| 12.07.2024 | 32,72 | 32,94 | 32,34 | 32,58 | -0,55% | 43.235,00 |
| 11.07.2024 | 32,78 | 33,20 | 32,54 | 32,76 | 0,24% | 37.763,00 |
| 10.07.2024 | 32,64 | 33,06 | 32,00 | 32,68 | 0,80% | 38.060,00 |
| 09.07.2024 | 32,66 | 32,80 | 32,42 | 32,42 | -0,86% | 27.255,00 |
| 08.07.2024 | 32,10 | 32,70 | 31,82 | 32,70 | 1,87% | 35.953,00 |
| 05.07.2024 | 31,98 | 32,60 | 31,94 | 32,10 | 0,94% | 51.619,00 |
| 04.07.2024 | 32,00 | 32,02 | 31,36 | 31,80 | -0,38% | 24.519,00 |
| 03.07.2024 | 32,34 | 32,70 | 31,52 | 31,92 | -0,56% | 65.481,00 |
| 02.07.2024 | 32,16 | 32,34 | 31,46 | 32,10 | 0,25% | 63.756,00 |
| 01.07.2024 | 31,50 | 32,62 | 31,44 | 32,02 | 3,09% | 58.601,00 |
| 28.06.2024 | 30,58 | 31,40 | 30,58 | 31,06 | 0,91% | 82.540,00 |
| 27.06.2024 | 30,50 | 30,86 | 30,34 | 30,78 | 0,65% | 39.306,00 |
| 26.06.2024 | 29,58 | 30,80 | 29,58 | 30,58 | 2,62% | 49.349,00 |
| 25.06.2024 | 29,86 | 30,00 | 29,38 | 29,80 | 0,27% | 41.683,00 |
| 24.06.2024 | 29,40 | 29,82 | 29,18 | 29,72 | 1,30% | 40.759,00 |
| 21.06.2024 | 31,44 | 31,44 | 29,24 | 29,34 | -8,03% | 133.696,00 |
| 20.06.2024 | 31,66 | 32,24 | 31,48 | 31,90 | 1,46% | 72.631,00 |
| 19.06.2024 | 30,62 | 31,72 | 30,62 | 31,44 | 2,75% | 124.441,00 |
| 18.06.2024 | 30,52 | 31,76 | 30,52 | 30,60 | 1,59% | 112.922,00 |
| 17.06.2024 | 30,28 | 30,52 | 29,56 | 30,12 | -0,66% | 50.318,00 |
| 14.06.2024 | 31,00 | 31,00 | 30,26 | 30,32 | -1,56% | 45.420,00 |
| 13.06.2024 | 32,04 | 32,04 | 30,80 | 30,80 | -3,39% | 60.806,00 |
| 12.06.2024 | 31,54 | 32,22 | 31,38 | 31,88 | 0,38% | 33.479,00 |
| 11.06.2024 | 32,30 | 33,16 | 31,68 | 31,76 | -0,94% | 75.996,00 |
| 10.06.2024 | 32,30 | 32,44 | 31,68 | 32,06 | 0,12% | 87.511,00 |
| 07.06.2024 | 34,00 | 34,00 | 30,86 | 32,02 | -5,27% | 239.685,00 |
| 06.06.2024 | 32,90 | 34,44 | 32,86 | 33,80 | 2,67% | 81.364,00 |
| 05.06.2024 | 33,16 | 33,18 | 32,44 | 32,92 | -0,30% | 34.430,00 |
| 04.06.2024 | 32,86 | 33,16 | 32,74 | 33,02 | 0,73% | 57.708,00 |
| 03.06.2024 | 33,40 | 33,50 | 32,64 | 32,78 | -0,67% | 38.798,00 |
| 31.05.2024 | 33,38 | 33,38 | 32,54 | 33,00 | -0,90% | 69.543,00 |
| 30.05.2024 | 33,06 | 33,32 | 32,88 | 33,30 | 0,00% | 58.619,00 |
| 29.05.2024 | 33,68 | 33,68 | 32,72 | 33,30 | -1,42% | 98.647,00 |
| 28.05.2024 | 34,44 | 34,70 | 33,78 | 33,78 | -1,23% | 59.086,00 |
| 27.05.2024 | 33,92 | 34,50 | 33,68 | 34,20 | 1,18% | 26.463,00 |
| 24.05.2024 | 33,40 | 34,02 | 33,36 | 33,80 | 0,48% | 75.474,00 |
| 23.05.2024 | 33,14 | 34,26 | 33,12 | 33,64 | 1,57% | 109.285,00 |
| 22.05.2024 | 33,10 | 33,28 | 32,80 | 33,12 | 0,30% | 72.267,00 |
| 21.05.2024 | 32,48 | 33,02 | 32,32 | 33,02 | 1,48% | 75.233,00 |