23,580€
-1,17%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 24,15 | 24,45 | 23,46 | 23,82 | -0,46% | - |
| 16.04.2025 | 23,06 | 24,17 | 22,68 | 23,93 | 3,24% | 2.940,00 |
| 15.04.2025 | 23,16 | 23,43 | 22,93 | 23,18 | 0,04% | - |
| 14.04.2025 | 22,33 | 23,33 | 22,30 | 23,17 | 4,04% | - |
| 11.04.2025 | 23,54 | 23,67 | 22,16 | 22,27 | -5,15% | - |
| 10.04.2025 | 24,75 | 25,46 | 23,15 | 23,48 | -2,61% | 7.900,00 |
| 09.04.2025 | 22,31 | 24,77 | 21,91 | 24,11 | 5,75% | - |
| 08.04.2025 | 22,65 | 23,41 | 22,45 | 22,80 | 1,51% | 2.600,00 |
| 07.04.2025 | 21,75 | 23,04 | 20,38 | 22,46 | -3,36% | 3.280,00 |
| 04.04.2025 | 25,37 | 25,49 | 22,96 | 23,24 | -8,61% | 3.480,00 |
| 03.04.2025 | 25,36 | 26,29 | 25,13 | 25,43 | -3,09% | - |
| 02.04.2025 | 26,58 | 26,78 | 25,89 | 26,24 | -1,39% | 2.640,00 |
| 01.04.2025 | 25,57 | 26,67 | 25,55 | 26,61 | 4,15% | 1.920,00 |
| 31.03.2025 | 26,79 | 26,86 | 25,45 | 25,55 | -4,66% | 6.660,00 |
| 28.03.2025 | 27,08 | 27,36 | 26,54 | 26,80 | -1,58% | 1.704,00 |
| 27.03.2025 | 26,86 | 27,54 | 26,57 | 27,23 | 0,29% | 14.491,00 |
| 26.03.2025 | 26,07 | 27,26 | 25,92 | 27,15 | 3,90% | 11.647,00 |
| 25.03.2025 | 26,02 | 26,34 | 25,79 | 26,13 | 0,58% | 17.480,00 |
| 24.03.2025 | 26,68 | 26,98 | 25,84 | 25,98 | -2,51% | - |
| 21.03.2025 | 27,02 | 27,12 | 26,29 | 26,65 | -1,73% | - |
| 20.03.2025 | 27,10 | 27,43 | 26,07 | 27,12 | -0,04% | 2.550,00 |
| 19.03.2025 | 26,80 | 27,24 | 26,01 | 27,13 | 1,23% | 10.000,00 |
| 18.03.2025 | 26,51 | 27,62 | 26,26 | 26,80 | 1,55% | 14.155,00 |
| 17.03.2025 | 24,40 | 26,74 | 24,40 | 26,39 | 8,02% | 11.673,00 |
| 14.03.2025 | 23,69 | 24,60 | 23,26 | 24,43 | 3,91% | 1.050,00 |
| 13.03.2025 | 24,49 | 24,49 | 22,86 | 23,51 | -4,70% | 15.034,00 |
| 12.03.2025 | 23,41 | 24,67 | 23,03 | 24,67 | 5,47% | 5.370,00 |
| 11.03.2025 | 23,88 | 23,91 | 22,94 | 23,39 | -1,68% | 980,00 |
| 10.03.2025 | 24,97 | 25,07 | 23,73 | 23,79 | -4,11% | 5.500,00 |
| 07.03.2025 | 25,58 | 25,79 | 24,31 | 24,81 | -3,65% | - |
| 06.03.2025 | 24,75 | 25,81 | 24,66 | 25,75 | 4,34% | 7.568,00 |
| 05.03.2025 | 23,26 | 24,74 | 23,24 | 24,68 | 6,79% | 8.390,00 |
| 04.03.2025 | 23,63 | 23,71 | 22,78 | 23,11 | -2,32% | 6.205,00 |
| 03.03.2025 | 22,66 | 24,33 | 22,64 | 23,66 | 4,46% | - |
| 28.02.2025 | 23,54 | 23,66 | 22,29 | 22,65 | -3,37% | 14.388,00 |
| 27.02.2025 | 23,12 | 24,91 | 23,12 | 23,44 | 1,38% | 8.740,00 |
| 26.02.2025 | 23,06 | 23,96 | 23,02 | 23,12 | -0,13% | 520,00 |
| 25.02.2025 | 22,59 | 23,44 | 22,59 | 23,15 | 2,21% | 4.690,00 |
| 24.02.2025 | 22,65 | 22,82 | 22,33 | 22,65 | 1,07% | 638,00 |
| 21.02.2025 | 22,67 | 23,16 | 22,38 | 22,41 | -1,49% | 512,00 |
| 20.02.2025 | 22,49 | 23,20 | 22,35 | 22,75 | 1,52% | 2.500,00 |
| 19.02.2025 | 22,71 | 22,90 | 22,39 | 22,41 | -1,02% | - |
| 18.02.2025 | 22,39 | 22,84 | 22,31 | 22,64 | 1,39% | 2.350,00 |
| 17.02.2025 | 22,17 | 22,78 | 21,82 | 22,33 | 0,22% | 5.000,00 |
| 14.02.2025 | 21,78 | 22,32 | 21,63 | 22,28 | 2,53% | 340,00 |
| 13.02.2025 | 21,67 | 21,93 | 21,48 | 21,73 | -0,18% | 5.200,00 |
| 12.02.2025 | 22,01 | 22,21 | 21,38 | 21,77 | -1,94% | 9.980,00 |
| 11.02.2025 | 21,81 | 22,20 | 21,64 | 22,20 | 2,35% | 9.750,00 |
| 10.02.2025 | 21,48 | 21,91 | 21,34 | 21,69 | 2,07% | 21.291,00 |
| 07.02.2025 | 21,78 | 22,08 | 21,25 | 21,25 | -1,94% | - |
| 06.02.2025 | 20,88 | 21,82 | 20,36 | 21,67 | 4,23% | - |
| 05.02.2025 | 21,36 | 21,36 | 20,67 | 20,79 | -2,30% | 8.775,00 |
| 04.02.2025 | 20,51 | 21,46 | 20,48 | 21,28 | 3,45% | 3.640,00 |
| 03.02.2025 | 21,06 | 21,07 | 20,03 | 20,57 | -2,60% | - |
| 31.01.2025 | 21,78 | 21,85 | 21,03 | 21,12 | -2,49% | - |
| 30.01.2025 | 20,99 | 21,83 | 20,93 | 21,66 | 2,56% | 12.051,00 |
| 29.01.2025 | 21,21 | 21,71 | 20,96 | 21,12 | -0,09% | 15.050,00 |
| 28.01.2025 | 21,44 | 21,66 | 21,12 | 21,14 | -1,21% | 4.700,00 |
| 27.01.2025 | 21,05 | 21,68 | 20,63 | 21,40 | 0,90% | - |
| 24.01.2025 | 20,49 | 21,66 | 20,44 | 21,21 | 3,72% | 9.955,00 |
| 23.01.2025 | 20,25 | 20,60 | 20,04 | 20,45 | 0,89% | - |
| 22.01.2025 | 20,57 | 20,65 | 20,08 | 20,27 | -0,78% | 4.120,00 |
| 21.01.2025 | 20,87 | 20,88 | 20,41 | 20,43 | -1,92% | 13.200,00 |
| 20.01.2025 | 20,77 | 21,04 | 20,66 | 20,83 | 0,48% | 3.950,00 |
| 17.01.2025 | 20,64 | 21,04 | 20,52 | 20,73 | 0,58% | 6.450,00 |
| 16.01.2025 | 20,62 | 20,86 | 20,16 | 20,61 | -0,82% | 2.400,00 |
| 15.01.2025 | 20,17 | 20,80 | 19,92 | 20,78 | 2,79% | - |
| 14.01.2025 | 20,94 | 21,14 | 20,05 | 20,22 | -3,05% | 1.450,00 |
| 13.01.2025 | 19,93 | 20,93 | 19,89 | 20,85 | 4,35% | - |
| 10.01.2025 | 19,67 | 20,10 | 19,54 | 19,98 | 0,81% | 6.110,00 |
| 09.01.2025 | 19,65 | 20,08 | 19,62 | 19,82 | 0,79% | 5.280,00 |
| 08.01.2025 | 19,89 | 19,93 | 19,36 | 19,67 | -1,21% | 3.800,00 |
| 07.01.2025 | 21,11 | 21,27 | 19,51 | 19,91 | -5,62% | 6.618,00 |
| 06.01.2025 | 20,80 | 21,54 | 20,68 | 21,09 | 1,93% | 1.050,00 |
| 03.01.2025 | 21,01 | 21,07 | 20,45 | 20,69 | -1,43% | 2.530,00 |
| 02.01.2025 | 20,86 | 21,23 | 20,67 | 20,99 | 0,62% | 3.510,00 |
| 30.12.2024 | 20,78 | 20,94 | 20,57 | 20,86 | 0,63% | 1.750,00 |
| 27.12.2024 | 20,88 | 21,01 | 20,44 | 20,73 | -1,24% | 4.650,00 |
| 23.12.2024 | 20,69 | 20,99 | 20,46 | 20,99 | 1,79% | 3.550,00 |
| 20.12.2024 | 20,13 | 20,74 | 19,76 | 20,62 | 2,23% | 700,00 |
| 19.12.2024 | 21,18 | 21,18 | 20,14 | 20,17 | -4,81% | 830,00 |
| 18.12.2024 | 21,37 | 21,52 | 21,19 | 21,19 | -0,14% | 1.875,00 |
| 17.12.2024 | 21,42 | 21,68 | 21,22 | 21,22 | -1,26% | - |
| 16.12.2024 | 21,80 | 22,01 | 21,04 | 21,49 | -2,01% | 9.000,00 |
| 13.12.2024 | 22,50 | 22,74 | 21,65 | 21,93 | -2,88% | 4.724,00 |
| 12.12.2024 | 22,35 | 22,84 | 22,28 | 22,58 | 0,31% | 787,00 |
| 11.12.2024 | 22,20 | 22,51 | 21,60 | 22,51 | 1,03% | 3.674,00 |
| 10.12.2024 | 21,11 | 22,29 | 20,99 | 22,28 | 5,34% | 1.271,00 |
| 09.12.2024 | 21,79 | 21,94 | 20,98 | 21,15 | -3,03% | 10.132,00 |
| 06.12.2024 | 21,89 | 22,46 | 21,54 | 21,81 | -0,59% | 4.943,00 |
| 05.12.2024 | 22,12 | 22,27 | 21,38 | 21,94 | -1,22% | 3.054,00 |
| 04.12.2024 | 21,18 | 22,26 | 21,18 | 22,21 | 4,67% | 15.400,00 |
| 03.12.2024 | 20,49 | 21,22 | 20,24 | 21,22 | 3,97% | - |
| 02.12.2024 | 20,13 | 20,58 | 19,98 | 20,41 | 1,37% | 12.453,00 |
| 29.11.2024 | 20,11 | 20,52 | 19,90 | 20,14 | 0,00% | 28.948,00 |
| 28.11.2024 | 19,93 | 20,41 | 19,87 | 20,14 | 0,80% | 17.700,00 |
| 27.11.2024 | 19,56 | 19,99 | 19,43 | 19,98 | 2,25% | - |
| 26.11.2024 | 19,31 | 19,69 | 18,80 | 19,54 | 0,15% | 10.500,00 |
| 25.11.2024 | 18,69 | 19,52 | 18,56 | 19,51 | 5,15% | 11.940,00 |
| 22.11.2024 | 17,96 | 18,60 | 17,81 | 18,55 | 2,88% | 11.477,00 |