26,780€
2,14%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 31,66 | 32,08 | 31,66 | 32,08 | 1,33% | 250,00 |
| 04.07.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -0,94% | 1.000,00 |
| 03.07.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 0,82% | - |
| 02.07.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -2,10% | - |
| 01.07.2024 | 31,02 | 32,38 | 31,02 | 32,38 | 3,78% | 1.186,00 |
| 28.06.2024 | 30,66 | 31,24 | 30,66 | 31,20 | 2,50% | 165,00 |
| 27.06.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 2,35% | - |
| 26.06.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,68% | - |
| 25.06.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,14% | - |
| 24.06.2024 | 29,30 | 29,78 | 29,30 | 29,58 | 0,27% | 237,00 |
| 21.06.2024 | 31,14 | 31,14 | 29,50 | 29,50 | -7,99% | 337,00 |
| 20.06.2024 | 31,32 | 32,06 | 31,32 | 32,06 | 1,01% | 259,00 |
| 19.06.2024 | 30,76 | 31,74 | 30,76 | 31,74 | 5,38% | 40,00 |
| 18.06.2024 | 30,10 | 30,12 | 30,10 | 30,12 | -0,99% | 40,00 |
| 17.06.2024 | 29,86 | 30,42 | 29,86 | 30,42 | -0,20% | 102,00 |
| 14.06.2024 | 30,72 | 30,72 | 30,48 | 30,48 | -3,42% | 150,00 |
| 13.06.2024 | 31,72 | 31,72 | 31,56 | 31,56 | 0,13% | 34,00 |
| 12.06.2024 | 31,64 | 31,64 | 31,52 | 31,52 | -1,31% | 4.300,00 |
| 11.06.2024 | 31,92 | 31,94 | 31,92 | 31,94 | 0,38% | 50,00 |
| 10.06.2024 | 32,00 | 32,00 | 31,80 | 31,82 | 2,71% | 69,00 |
| 07.06.2024 | 33,78 | 33,78 | 30,98 | 30,98 | -8,72% | 600,00 |
| 06.06.2024 | 32,74 | 34,10 | 32,74 | 33,94 | 3,10% | 200,00 |
| 05.06.2024 | 32,96 | 32,96 | 32,92 | 32,92 | 0,98% | 20,00 |
| 04.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,43% | - |
| 03.06.2024 | 32,94 | 33,14 | 32,74 | 32,74 | 0,49% | 290,00 |
| 31.05.2024 | 33,12 | 33,12 | 32,58 | 32,58 | -2,04% | 70,00 |
| 30.05.2024 | 33,18 | 33,26 | 33,18 | 33,26 | 0,91% | 500,00 |
| 29.05.2024 | 33,56 | 33,56 | 32,96 | 32,96 | -3,00% | 200,00 |
| 28.05.2024 | 34,06 | 34,68 | 33,98 | 33,98 | 0,35% | 137,00 |
| 27.05.2024 | 33,62 | 34,06 | 33,62 | 33,86 | -0,41% | 200,00 |
| 24.05.2024 | 33,34 | 34,00 | 33,34 | 34,00 | 2,22% | 1.355,00 |
| 23.05.2024 | 32,96 | 33,86 | 32,96 | 33,26 | 0,85% | 306,00 |
| 22.05.2024 | 32,84 | 33,00 | 32,84 | 32,98 | -0,06% | 914,00 |
| 21.05.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 1,10% | 505,00 |
| 20.05.2024 | 32,04 | 32,64 | 32,04 | 32,64 | 0,99% | 300,00 |
| 17.05.2024 | 31,28 | 32,42 | 31,28 | 32,32 | 2,28% | 775,00 |
| 16.05.2024 | 30,86 | 31,60 | 30,86 | 31,60 | 2,07% | 741,00 |
| 15.05.2024 | 30,30 | 31,80 | 30,30 | 30,96 | 3,82% | 402,00 |
| 14.05.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 1,57% | - |
| 13.05.2024 | 29,32 | 29,42 | 29,32 | 29,36 | -0,14% | 295,00 |