21,530€
0,61%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 21,70 | 22,11 | 21,50 | 21,57 | 0,79% | 100,00 |
| 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 |
| 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% | - |