23,820€
2,23%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 23,88 | 23,88 | 23,66 | 23,66 | 1,55% | 92,00 |
| 16.04.2025 | 22,92 | 23,30 | 22,92 | 23,30 | -0,43% | 200,00 |
| 15.04.2025 | 22,94 | 23,40 | 22,94 | 23,40 | 2,09% | 100,00 |
| 14.04.2025 | 22,16 | 22,92 | 22,16 | 22,92 | 1,33% | 1.045,00 |
| 11.04.2025 | 23,18 | 23,18 | 22,54 | 22,62 | -2,92% | 964,00 |
| 10.04.2025 | 25,00 | 25,00 | 23,30 | 23,30 | -8,20% | 145,00 |
| 09.04.2025 | 22,24 | 25,38 | 22,24 | 25,38 | 11,90% | 50,00 |
| 08.04.2025 | 22,38 | 22,68 | 22,38 | 22,68 | -0,44% | 200,00 |
| 07.04.2025 | 21,50 | 22,78 | 20,68 | 22,78 | -1,13% | 1.751,00 |
| 04.04.2025 | 25,26 | 25,26 | 23,04 | 23,04 | -10,90% | 285,00 |
| 03.04.2025 | 25,12 | 25,86 | 25,12 | 25,86 | -1,97% | 276,00 |
| 02.04.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -1,49% | - |
| 01.04.2025 | 25,44 | 26,78 | 25,44 | 26,78 | 3,40% | 480,00 |
| 31.03.2025 | 26,98 | 26,98 | 25,90 | 25,90 | -4,43% | 534,00 |
| 28.03.2025 | 26,94 | 27,10 | 26,80 | 27,10 | -1,24% | 450,00 |
| 27.03.2025 | 26,80 | 27,44 | 26,68 | 27,44 | 0,88% | 2.518,00 |
| 26.03.2025 | 25,92 | 27,20 | 25,92 | 27,20 | 4,06% | 2.570,00 |
| 25.03.2025 | 25,90 | 26,26 | 25,90 | 26,14 | -2,68% | 182,00 |
| 24.03.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,15% | 90,00 |
| 21.03.2025 | 26,88 | 26,94 | 26,82 | 26,82 | -0,30% | 150,00 |
| 20.03.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,15% | - |
| 19.03.2025 | 27,02 | 27,02 | 26,86 | 26,86 | -0,74% | 243,00 |
| 18.03.2025 | 26,24 | 27,58 | 26,24 | 27,06 | 2,34% | 1.673,00 |
| 17.03.2025 | 24,52 | 26,44 | 24,52 | 26,44 | 8,09% | 1.447,00 |
| 14.03.2025 | 23,52 | 24,48 | 23,52 | 24,46 | 1,16% | 455,00 |
| 13.03.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 3,96% | - |
| 12.03.2025 | 23,20 | 23,68 | 23,20 | 23,26 | 0,00% | 299,00 |
| 11.03.2025 | 23,74 | 23,74 | 23,26 | 23,26 | -3,08% | 241,00 |
| 10.03.2025 | 24,82 | 25,10 | 24,00 | 24,00 | -2,12% | 1.102,00 |
| 07.03.2025 | 25,48 | 25,48 | 24,52 | 24,52 | -1,53% | 265,00 |
| 06.03.2025 | 24,66 | 25,24 | 24,66 | 24,90 | 1,63% | 726,00 |
| 05.03.2025 | 23,14 | 24,50 | 23,14 | 24,50 | 5,79% | 2.800,00 |
| 04.03.2025 | 23,38 | 23,82 | 22,84 | 23,16 | -1,11% | 1.425,00 |
| 03.03.2025 | 22,80 | 24,24 | 22,80 | 23,42 | -0,09% | 746,00 |
| 28.02.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -1,92% | - |
| 27.02.2025 | 23,56 | 23,90 | 23,50 | 23,90 | 4,18% | 1.170,00 |
| 26.02.2025 | 22,94 | 23,96 | 22,94 | 22,94 | -0,35% | 103,00 |
| 25.02.2025 | 22,42 | 23,32 | 22,42 | 23,02 | 1,68% | 900,00 |
| 24.02.2025 | 22,54 | 22,64 | 22,54 | 22,64 | 0,71% | 150,00 |
| 21.02.2025 | 22,56 | 23,14 | 22,48 | 22,48 | -2,26% | 133,00 |
| 20.02.2025 | 22,22 | 23,00 | 22,22 | 23,00 | 2,22% | 271,00 |
| 19.02.2025 | 22,84 | 22,84 | 22,50 | 22,50 | 1,63% | 171,00 |
| 18.02.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,27% | - |
| 17.02.2025 | 22,10 | 22,10 | 21,92 | 22,08 | -0,45% | 130,00 |
| 14.02.2025 | 21,52 | 22,18 | 21,52 | 22,18 | 2,31% | 435,00 |
| 13.02.2025 | 21,48 | 21,68 | 21,48 | 21,68 | -1,45% | 390,00 |
| 12.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,10% | - |
| 11.02.2025 | 21,56 | 21,82 | 21,56 | 21,76 | -0,18% | 1.583,00 |
| 10.02.2025 | 21,18 | 21,80 | 21,18 | 21,80 | 3,32% | 235,00 |
| 07.02.2025 | 21,82 | 21,82 | 21,10 | 21,10 | -1,40% | 520,00 |
| 06.02.2025 | 20,74 | 21,40 | 20,74 | 21,40 | 2,69% | 90,00 |
| 05.02.2025 | 21,08 | 21,08 | 20,84 | 20,84 | 1,76% | 57,00 |
| 04.02.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 1,49% | - |
| 03.02.2025 | 20,96 | 20,96 | 20,18 | 20,18 | -3,90% | 3,00 |
| 31.01.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 0,38% | 200,00 |
| 30.01.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -1,60% | - |
| 29.01.2025 | 20,94 | 21,26 | 20,94 | 21,26 | 0,09% | 800,00 |
| 28.01.2025 | 21,38 | 21,52 | 21,24 | 21,24 | 1,53% | 33,00 |
| 27.01.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 2,95% | 200,00 |
| 24.01.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 1,40% | - |
| 23.01.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,00% | - |
| 22.01.2025 | 20,30 | 20,34 | 20,04 | 20,04 | -2,05% | 635,00 |
| 21.01.2025 | 20,64 | 20,64 | 20,46 | 20,46 | -1,82% | 262,00 |
| 20.01.2025 | 20,56 | 20,84 | 20,56 | 20,84 | 0,29% | 25,00 |
| 17.01.2025 | 20,40 | 20,88 | 20,40 | 20,78 | 2,06% | 1.520,00 |
| 16.01.2025 | 20,64 | 20,64 | 20,28 | 20,36 | 1,39% | 1.000,00 |
| 15.01.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -1,08% | - |
| 14.01.2025 | 20,84 | 20,84 | 20,30 | 20,30 | 1,65% | 70,00 |
| 13.01.2025 | 19,84 | 20,16 | 19,84 | 19,97 | -1,24% | 408,00 |
| 10.01.2025 | 19,59 | 20,22 | 19,59 | 20,22 | 2,22% | 250,00 |
| 09.01.2025 | 19,46 | 20,00 | 19,46 | 19,78 | 1,28% | 637,00 |
| 08.01.2025 | 19,82 | 19,82 | 19,53 | 19,53 | -2,25% | 400,00 |
| 07.01.2025 | 20,84 | 20,84 | 19,58 | 19,98 | -2,44% | 2.404,00 |
| 06.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -0,19% | - |
| 03.01.2025 | 20,78 | 20,78 | 20,52 | 20,52 | -3,30% | 345,00 |
| 02.01.2025 | 20,64 | 21,22 | 20,64 | 21,22 | 2,51% | 535,00 |
| 30.12.2024 | 20,52 | 20,70 | 20,52 | 20,70 | -0,48% | 20,00 |
| 27.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,56% | - |
| 23.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 1,99% | - |
| 20.12.2024 | 19,83 | 20,08 | 19,83 | 20,08 | -2,05% | 3,00 |
| 19.12.2024 | 20,96 | 20,96 | 20,50 | 20,50 | -3,85% | 130,00 |
| 18.12.2024 | 21,22 | 21,50 | 21,22 | 21,32 | -1,20% | 477,00 |
| 17.12.2024 | 21,24 | 21,58 | 21,24 | 21,58 | -0,55% | 2.521,00 |
| 16.12.2024 | 21,94 | 21,94 | 21,10 | 21,70 | -2,86% | 1.838,00 |
| 13.12.2024 | 22,38 | 22,40 | 22,34 | 22,34 | -0,45% | 130,00 |
| 12.12.2024 | 22,08 | 22,44 | 22,08 | 22,44 | 1,91% | 20,00 |
| 11.12.2024 | 22,14 | 22,14 | 21,68 | 22,02 | -1,87% | 1.300,00 |
| 10.12.2024 | 20,94 | 22,44 | 20,94 | 22,44 | 4,18% | 2.523,00 |
| 09.12.2024 | 22,04 | 22,04 | 21,12 | 21,54 | -0,55% | 2.103,00 |
| 06.12.2024 | 21,70 | 21,84 | 21,64 | 21,66 | -1,90% | 410,00 |
| 05.12.2024 | 22,08 | 22,08 | 21,76 | 22,08 | 0,18% | 630,00 |
| 04.12.2024 | 21,04 | 22,04 | 21,04 | 22,04 | 7,20% | 1.010,00 |
| 03.12.2024 | 20,28 | 20,56 | 20,28 | 20,56 | 0,78% | 400,00 |
| 02.12.2024 | 20,02 | 20,40 | 20,02 | 20,40 | 2,00% | 4,00 |
| 29.11.2024 | 20,36 | 20,36 | 20,00 | 20,00 | -1,19% | 707,00 |
| 28.11.2024 | 19,75 | 20,24 | 19,75 | 20,24 | 1,45% | 800,00 |
| 27.11.2024 | 19,34 | 19,95 | 19,34 | 19,95 | 2,20% | 300,00 |
| 26.11.2024 | 19,26 | 19,52 | 19,26 | 19,52 | -0,36% | 950,00 |
| 25.11.2024 | 18,85 | 19,59 | 18,79 | 19,59 | 4,87% | 1.092,00 |
| 22.11.2024 | 17,78 | 18,68 | 17,78 | 18,68 | 3,84% | 410,00 |