18,590€
4,85%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,96 | 18,68 | 17,78 | 18,60 | 3,39% | 410,00 |
| 21.11.2024 | 18,46 | 18,47 | 17,73 | 17,99 | -3,54% | 1.926,00 |
| 20.11.2024 | 18,42 | 18,65 | 18,42 | 18,65 | 0,76% | 20,00 |
| 19.11.2024 | 18,72 | 18,72 | 18,39 | 18,51 | -2,12% | 2.390,00 |
| 18.11.2024 | 19,22 | 19,22 | 18,81 | 18,91 | -1,77% | 524,00 |
| 15.11.2024 | 19,10 | 19,35 | 19,10 | 19,25 | -0,77% | 304,00 |
| 14.11.2024 | 19,25 | 19,51 | 19,13 | 19,40 | -1,42% | 1.931,00 |
| 13.11.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -1,55% | - |
| 12.11.2024 | 20,26 | 20,26 | 19,92 | 19,99 | -2,20% | 1.135,00 |
| 11.11.2024 | 20,02 | 20,84 | 20,02 | 20,44 | 1,19% | 5.765,00 |
| 08.11.2024 | 20,46 | 20,46 | 20,20 | 20,20 | -2,23% | 800,00 |
| 07.11.2024 | 20,20 | 20,68 | 20,20 | 20,66 | 2,99% | 530,00 |
| 06.11.2024 | 20,76 | 20,76 | 19,89 | 20,06 | -3,56% | 1.495,00 |
| 05.11.2024 | 20,72 | 20,80 | 20,72 | 20,80 | 0,48% | 55,00 |
| 04.11.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,33% | - |
| 01.11.2024 | 21,26 | 21,26 | 20,98 | 20,98 | -2,51% | 50,00 |
| 31.10.2024 | 21,90 | 21,90 | 21,06 | 21,52 | -2,54% | 1.230,00 |
| 30.10.2024 | 22,52 | 22,52 | 22,00 | 22,08 | -3,24% | 975,00 |
| 29.10.2024 | 23,02 | 23,02 | 22,82 | 22,82 | -0,17% | 100,00 |
| 28.10.2024 | 23,08 | 23,08 | 22,82 | 22,86 | -1,21% | 1.290,00 |
| 25.10.2024 | 23,10 | 23,14 | 23,10 | 23,14 | -1,28% | 549,00 |
| 24.10.2024 | 23,28 | 23,48 | 23,28 | 23,44 | -0,93% | 145,00 |
| 23.10.2024 | 23,26 | 23,92 | 23,26 | 23,66 | 2,87% | 316,00 |
| 22.10.2024 | 23,62 | 23,62 | 23,00 | 23,00 | -3,44% | 150,00 |
| 21.10.2024 | 24,28 | 24,28 | 23,60 | 23,82 | -3,64% | 110,00 |
| 18.10.2024 | 24,08 | 24,72 | 24,08 | 24,72 | 1,39% | 70,00 |
| 17.10.2024 | 23,96 | 24,46 | 23,96 | 24,38 | 1,25% | 1.935,00 |
| 16.10.2024 | 23,86 | 24,34 | 23,86 | 24,08 | 2,12% | 253,00 |
| 15.10.2024 | 24,82 | 24,92 | 23,50 | 23,58 | -5,83% | 428,00 |
| 14.10.2024 | 24,78 | 25,04 | 24,78 | 25,04 | -0,63% | 310,00 |
| 11.10.2024 | 25,14 | 25,20 | 25,14 | 25,20 | -0,87% | 130,00 |
| 10.10.2024 | 25,34 | 25,42 | 25,34 | 25,42 | -0,24% | 100,00 |
| 09.10.2024 | 25,60 | 25,60 | 25,48 | 25,48 | -2,00% | 45,00 |
| 08.10.2024 | 26,30 | 26,30 | 26,00 | 26,00 | -2,40% | 647,00 |
| 07.10.2024 | 26,44 | 26,64 | 26,42 | 26,64 | 2,54% | 1.200,00 |
| 04.10.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 0,23% | - |
| 03.10.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -0,77% | - |
| 02.10.2024 | 25,80 | 26,28 | 25,80 | 26,12 | 1,01% | 749,00 |
| 01.10.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -0,08% | - |
| 30.09.2024 | 26,62 | 26,96 | 25,88 | 25,88 | -1,30% | 710,00 |
| 27.09.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 26.09.2024 | 25,34 | 26,22 | 25,34 | 26,22 | 3,80% | 850,00 |
| 25.09.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,79% | - |
| 24.09.2024 | 25,08 | 25,46 | 25,08 | 25,46 | 0,87% | 2.000,00 |
| 23.09.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 1,45% | 120,00 |
| 20.09.2024 | 24,92 | 24,92 | 24,88 | 24,88 | -0,48% | 250,00 |
| 19.09.2024 | 24,42 | 25,24 | 24,42 | 25,00 | 1,63% | 196,00 |
| 18.09.2024 | 24,42 | 24,60 | 24,42 | 24,60 | -0,40% | 105,00 |
| 17.09.2024 | 24,60 | 24,70 | 24,60 | 24,70 | 1,90% | 356,00 |
| 16.09.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -0,08% | - |
| 13.09.2024 | 24,06 | 24,26 | 24,06 | 24,26 | -0,33% | 90,00 |
| 12.09.2024 | 24,00 | 24,34 | 23,94 | 24,34 | 0,41% | 160,00 |
| 11.09.2024 | 23,92 | 24,76 | 23,92 | 24,24 | 0,00% | 477,00 |
| 10.09.2024 | 24,52 | 24,62 | 24,22 | 24,24 | -0,74% | 360,00 |
| 09.09.2024 | 23,72 | 24,42 | 23,72 | 24,42 | 1,75% | 100,00 |
| 06.09.2024 | 24,68 | 24,68 | 23,96 | 24,00 | -3,77% | 2.712,00 |
| 05.09.2024 | 25,06 | 25,06 | 24,72 | 24,94 | -2,58% | 540,00 |
| 04.09.2024 | 25,66 | 25,66 | 25,60 | 25,60 | -1,39% | 42,00 |
| 03.09.2024 | 26,48 | 26,48 | 25,96 | 25,96 | -2,19% | 400,00 |
| 02.09.2024 | 27,02 | 27,02 | 26,50 | 26,54 | -1,78% | 124,00 |
| 30.08.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 0,45% | - |
| 29.08.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,15% | - |
| 28.08.2024 | 27,48 | 27,64 | 26,94 | 26,94 | -3,02% | 90,00 |
| 27.08.2024 | 26,88 | 27,78 | 26,88 | 27,78 | 3,04% | 2,00 |
| 26.08.2024 | 26,76 | 26,96 | 26,74 | 26,96 | 1,05% | 39,00 |
| 23.08.2024 | 26,36 | 26,68 | 26,36 | 26,68 | 0,53% | 85,00 |
| 22.08.2024 | 26,22 | 26,54 | 26,22 | 26,54 | 0,84% | 80,00 |
| 21.08.2024 | 26,40 | 26,40 | 26,32 | 26,32 | 0,15% | 50,00 |
| 20.08.2024 | 26,50 | 26,50 | 26,02 | 26,28 | 1,39% | 124,00 |
| 19.08.2024 | 25,98 | 25,98 | 25,92 | 25,92 | 0,00% | 146,00 |
| 16.08.2024 | 26,08 | 26,38 | 25,82 | 25,92 | -1,14% | 152,00 |
| 15.08.2024 | 26,00 | 26,22 | 25,62 | 26,22 | 0,31% | 107,00 |
| 14.08.2024 | 25,98 | 26,14 | 25,98 | 26,14 | 0,77% | 30,00 |
| 13.08.2024 | 26,38 | 26,38 | 25,94 | 25,94 | -2,85% | 110,00 |
| 12.08.2024 | 26,30 | 26,82 | 26,30 | 26,70 | 0,07% | 82,00 |
| 09.08.2024 | 26,52 | 26,68 | 26,16 | 26,68 | 0,76% | 324,00 |
| 08.08.2024 | 26,52 | 27,26 | 26,20 | 26,48 | -3,07% | 156,00 |
| 07.08.2024 | 27,12 | 27,46 | 27,12 | 27,32 | 2,17% | 306,00 |
| 06.08.2024 | 27,66 | 27,66 | 26,74 | 26,74 | -2,69% | 678,00 |
| 05.08.2024 | 27,62 | 27,62 | 27,46 | 27,48 | -1,43% | 348,00 |
| 02.08.2024 | 28,36 | 28,36 | 27,88 | 27,88 | -3,60% | 78,00 |
| 01.08.2024 | 28,78 | 29,14 | 28,78 | 28,92 | 2,55% | 738,00 |
| 31.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,15% | - |
| 30.07.2024 | 28,60 | 28,82 | 28,60 | 28,82 | 0,42% | 100,00 |
| 29.07.2024 | 28,98 | 28,98 | 28,70 | 28,70 | 0,77% | 50,00 |
| 26.07.2024 | 28,34 | 28,48 | 28,34 | 28,48 | -0,07% | 50,00 |
| 25.07.2024 | 30,92 | 30,92 | 28,32 | 28,50 | -8,65% | 193,00 |
| 24.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,32% | - |
| 23.07.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -1,82% | - |
| 22.07.2024 | 31,38 | 31,88 | 31,38 | 31,88 | -0,44% | 150,00 |
| 19.07.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,38% | - |
| 18.07.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 2,77% | - |
| 17.07.2024 | 31,04 | 31,04 | 31,04 | 31,04 | -0,89% | - |
| 16.07.2024 | 31,70 | 31,70 | 31,32 | 31,32 | -1,32% | 477,00 |
| 15.07.2024 | 32,40 | 32,40 | 31,74 | 31,74 | -3,29% | 11,00 |
| 12.07.2024 | 32,62 | 32,82 | 32,62 | 32,82 | 0,80% | 60,00 |
| 11.07.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -1,33% | - |
| 10.07.2024 | 32,26 | 33,00 | 32,00 | 33,00 | 1,66% | 111,00 |
| 09.07.2024 | 32,46 | 32,46 | 32,46 | 32,46 | 1,00% | - |
| 08.07.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,19% | - |