29,380€
-7,99%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.05.2024 | 29,30 | 29,54 | 29,20 | 29,40 | -0,68% | 74,00 |
| 09.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 08.05.2024 | 29,36 | 29,90 | 29,36 | 29,50 | -0,27% | 185,00 |
| 07.05.2024 | 28,90 | 29,58 | 28,90 | 29,58 | 2,00% | 1.091,00 |
| 06.05.2024 | 28,82 | 29,20 | 28,60 | 29,00 | 1,75% | 890,00 |
| 03.05.2024 | 27,84 | 28,88 | 27,84 | 28,50 | 2,52% | 769,00 |
| 02.05.2024 | 27,20 | 27,86 | 27,20 | 27,80 | 2,81% | 570,00 |
| 30.04.2024 | 26,94 | 27,24 | 26,74 | 27,04 | -0,15% | 178,00 |
| 29.04.2024 | 27,54 | 27,54 | 26,62 | 27,08 | 1,12% | 950,00 |
| 26.04.2024 | 26,72 | 27,16 | 26,36 | 26,78 | 0,37% | 1.570,00 |
| 25.04.2024 | 31,20 | 31,52 | 26,50 | 26,68 | -16,47% | 3.348,00 |
| 24.04.2024 | 31,28 | 31,94 | 31,28 | 31,94 | 1,27% | 100,00 |
| 23.04.2024 | 32,36 | 32,36 | 31,54 | 31,54 | -2,65% | 672,00 |
| 22.04.2024 | 32,30 | 32,82 | 32,30 | 32,40 | -3,51% | 1.140,00 |
| 19.04.2024 | 33,62 | 33,62 | 32,98 | 33,58 | -2,89% | 215,00 |
| 18.04.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,35% | - |
| 17.04.2024 | 34,54 | 34,70 | 34,54 | 34,70 | -0,23% | 20,00 |
| 16.04.2024 | 35,10 | 35,10 | 34,78 | 34,78 | -2,69% | 350,00 |
| 15.04.2024 | 35,52 | 35,74 | 35,52 | 35,74 | -4,69% | 66,00 |
| 12.04.2024 | 37,10 | 37,50 | 37,10 | 37,50 | 2,12% | 250,00 |
| 11.04.2024 | 36,42 | 36,86 | 36,42 | 36,72 | 0,88% | 1.200,00 |
| 10.04.2024 | 36,58 | 36,60 | 36,40 | 36,40 | -0,22% | 347,00 |
| 09.04.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -0,16% | - |
| 08.04.2024 | 36,34 | 36,54 | 36,34 | 36,54 | 1,73% | 69,00 |
| 05.04.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -0,55% | - |
| 04.04.2024 | 34,20 | 36,12 | 34,20 | 36,12 | 5,61% | 3.815,00 |
| 03.04.2024 | 31,26 | 34,60 | 31,26 | 34,20 | 8,99% | 2.576,00 |
| 02.04.2024 | 31,70 | 31,70 | 31,34 | 31,38 | -1,81% | 66,00 |
| 28.03.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -0,25% | - |
| 27.03.2024 | 31,60 | 32,04 | 31,60 | 32,04 | 0,82% | 1.396,00 |
| 26.03.2024 | 30,38 | 31,78 | 30,38 | 31,78 | 4,06% | 37,00 |
| 25.03.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -1,61% | - |
| 22.03.2024 | 30,82 | 31,04 | 30,82 | 31,04 | 0,06% | 90,00 |
| 21.03.2024 | 30,42 | 31,70 | 30,42 | 31,02 | 3,19% | 620,00 |
| 20.03.2024 | 29,80 | 30,06 | 29,80 | 30,06 | 1,49% | 729,00 |
| 19.03.2024 | 29,60 | 29,62 | 29,60 | 29,62 | 0,07% | 6,00 |
| 18.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,20% | - |
| 15.03.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,07% | - |
| 14.03.2024 | 29,80 | 29,80 | 29,56 | 29,56 | -1,14% | 147,00 |
| 13.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,40% | 40,00 |
| 12.03.2024 | 30,36 | 30,36 | 30,02 | 30,02 | -1,31% | 371,00 |
| 11.03.2024 | 30,10 | 30,42 | 30,10 | 30,42 | -0,91% | 12,00 |
| 08.03.2024 | 30,68 | 30,70 | 30,46 | 30,70 | -0,52% | 405,00 |
| 07.03.2024 | 30,10 | 30,94 | 30,10 | 30,86 | 2,59% | 1.603,00 |
| 06.03.2024 | 29,50 | 30,08 | 29,50 | 30,08 | 0,40% | 120,00 |
| 05.03.2024 | 29,88 | 30,26 | 29,72 | 29,96 | -0,60% | 153,00 |
| 04.03.2024 | 30,00 | 30,14 | 29,64 | 30,14 | 0,33% | 4.071,00 |
| 01.03.2024 | 29,78 | 30,10 | 29,78 | 30,04 | 0,13% | 495,00 |
| 29.02.2024 | 29,64 | 30,04 | 28,64 | 30,00 | 2,18% | 1.450,00 |
| 28.02.2024 | 29,56 | 29,56 | 29,00 | 29,36 | 0,48% | 550,00 |
| 27.02.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 0,34% | - |
| 26.02.2024 | 30,10 | 30,10 | 29,12 | 29,12 | -3,32% | 125,00 |
| 23.02.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -0,33% | - |
| 22.02.2024 | 29,56 | 30,22 | 29,56 | 30,22 | 1,27% | 766,00 |
| 21.02.2024 | 29,66 | 29,84 | 29,66 | 29,84 | -0,40% | 100,00 |
| 20.02.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 0,07% | - |
| 19.02.2024 | 30,82 | 30,82 | 29,94 | 29,94 | -3,98% | 187,00 |
| 16.02.2024 | 30,78 | 31,18 | 30,78 | 31,18 | 0,71% | 200,00 |
| 15.02.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,06% | - |
| 14.02.2024 | 30,94 | 31,00 | 30,72 | 30,98 | -1,71% | 1.652,00 |
| 13.02.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -1,38% | - |
| 12.02.2024 | 31,14 | 31,96 | 31,02 | 31,96 | 0,38% | 171,00 |
| 09.02.2024 | 32,54 | 32,54 | 31,84 | 31,84 | -3,63% | 1.112,00 |
| 08.02.2024 | 32,12 | 33,10 | 32,12 | 33,04 | -0,66% | 199,00 |
| 07.02.2024 | 33,34 | 33,34 | 33,24 | 33,26 | 0,00% | 1.000,00 |
| 06.02.2024 | 33,36 | 34,14 | 33,04 | 33,26 | -0,12% | 239,00 |
| 05.02.2024 | 32,90 | 33,82 | 32,90 | 33,30 | -0,36% | 140,00 |
| 02.02.2024 | 32,92 | 33,42 | 32,92 | 33,42 | 1,15% | 450,00 |
| 01.02.2024 | 32,98 | 33,54 | 32,98 | 33,04 | -0,24% | 1.200,00 |
| 31.01.2024 | 31,70 | 33,12 | 31,70 | 33,12 | 4,81% | 280,00 |