21,550€
0,05%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 21,78 | 22,08 | 21,49 | 21,54 | -0,60% | - |
| 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 |
| 21.11.2024 | 18,47 | 18,47 | 17,70 | 18,03 | -2,33% | 6.832,00 |
| 20.11.2024 | 18,51 | 18,75 | 18,27 | 18,46 | -0,24% | - |
| 19.11.2024 | 18,81 | 19,26 | 18,34 | 18,51 | -2,37% | 20.992,00 |
| 18.11.2024 | 19,31 | 19,51 | 18,68 | 18,96 | -1,89% | 10.120,00 |
| 15.11.2024 | 19,08 | 19,45 | 18,93 | 19,32 | 0,42% | 1.606,00 |
| 14.11.2024 | 19,46 | 19,59 | 19,06 | 19,24 | -0,67% | 4.816,00 |
| 13.11.2024 | 19,79 | 19,93 | 19,37 | 19,37 | -2,64% | 9.730,00 |
| 12.11.2024 | 20,40 | 20,46 | 19,74 | 19,90 | -2,62% | 14.120,00 |
| 11.11.2024 | 20,17 | 20,80 | 20,16 | 20,43 | 1,52% | 9.540,00 |
| 08.11.2024 | 20,59 | 20,65 | 20,04 | 20,13 | -2,78% | 1.230,00 |
| 07.11.2024 | 20,07 | 20,84 | 20,02 | 20,70 | 3,16% | - |
| 06.11.2024 | 20,87 | 21,04 | 19,87 | 20,07 | -3,95% | 3.990,00 |
| 05.11.2024 | 20,88 | 21,00 | 20,68 | 20,89 | 0,19% | - |
| 04.11.2024 | 20,75 | 21,00 | 20,52 | 20,85 | 0,87% | 4.243,00 |
| 01.11.2024 | 21,31 | 21,56 | 20,66 | 20,67 | -3,23% | 7.010,00 |
| 31.10.2024 | 22,21 | 22,43 | 20,89 | 21,36 | -4,51% | - |
| 30.10.2024 | 22,61 | 22,67 | 21,86 | 22,37 | -0,97% | 4.600,00 |
| 29.10.2024 | 23,18 | 23,18 | 22,40 | 22,59 | -2,33% | 7.445,00 |
| 28.10.2024 | 23,24 | 23,27 | 22,79 | 23,13 | -0,43% | 9.100,00 |
| 25.10.2024 | 23,17 | 23,32 | 22,86 | 23,23 | 0,30% | 2.520,00 |
| 24.10.2024 | 23,41 | 23,76 | 23,16 | 23,16 | -1,45% | - |
| 23.10.2024 | 23,41 | 24,08 | 23,25 | 23,50 | 0,38% | 6.500,00 |
| 22.10.2024 | 23,84 | 23,85 | 22,92 | 23,41 | -1,60% | 8.045,00 |
| 21.10.2024 | 24,47 | 24,56 | 23,63 | 23,79 | -2,86% | 8.000,00 |
| 18.10.2024 | 24,25 | 24,84 | 24,25 | 24,49 | 0,91% | 1.591,00 |
| 17.10.2024 | 24,07 | 24,84 | 24,04 | 24,27 | 0,62% | 3.315,00 |
| 16.10.2024 | 23,96 | 24,48 | 23,88 | 24,12 | 0,67% | 28.664,00 |
| 15.10.2024 | 24,86 | 24,95 | 23,44 | 23,96 | -3,66% | 7.105,00 |
| 14.10.2024 | 24,74 | 25,14 | 24,61 | 24,87 | 0,40% | 5.200,00 |
| 11.10.2024 | 25,23 | 25,32 | 24,60 | 24,77 | -2,13% | 8.950,00 |
| 10.10.2024 | 25,26 | 25,40 | 25,21 | 25,31 | -0,78% | 155,00 |
| 09.10.2024 | 25,63 | 25,92 | 25,14 | 25,51 | -0,82% | 9.420,00 |
| 08.10.2024 | 26,48 | 26,48 | 24,84 | 25,72 | -3,13% | 1.035,00 |
| 07.10.2024 | 26,56 | 26,72 | 26,24 | 26,55 | -0,11% | 8.670,00 |
| 04.10.2024 | 26,16 | 26,59 | 26,00 | 26,58 | 1,61% | 2.900,00 |
| 03.10.2024 | 26,06 | 26,23 | 25,84 | 26,16 | 0,38% | - |
| 02.10.2024 | 25,95 | 26,46 | 25,94 | 26,06 | 0,46% | 3.500,00 |
| 01.10.2024 | 26,03 | 26,28 | 25,70 | 25,94 | -0,38% | 3.721,00 |
| 30.09.2024 | 26,93 | 27,06 | 25,90 | 26,04 | -2,80% | 750,00 |
| 27.09.2024 | 26,39 | 27,00 | 26,34 | 26,79 | 1,59% | 4.660,00 |
| 26.09.2024 | 25,53 | 26,56 | 25,40 | 26,37 | 3,82% | 2.020,00 |
| 25.09.2024 | 25,37 | 25,54 | 25,17 | 25,40 | -0,55% | - |
| 24.09.2024 | 25,25 | 25,54 | 25,13 | 25,54 | 1,67% | - |
| 23.09.2024 | 25,09 | 25,48 | 24,82 | 25,12 | 0,20% | 3.790,00 |
| 20.09.2024 | 24,97 | 25,80 | 24,84 | 25,07 | -0,08% | - |
| 19.09.2024 | 24,59 | 25,70 | 24,58 | 25,09 | 2,28% | 190,00 |
| 18.09.2024 | 24,59 | 24,90 | 24,35 | 24,53 | -0,24% | 30,00 |
| 17.09.2024 | 24,92 | 24,93 | 24,46 | 24,59 | -0,69% | 2.175,00 |
| 16.09.2024 | 24,43 | 24,87 | 24,22 | 24,76 | 1,43% | 7.780,00 |