18,570€
3,11%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,96 | 18,60 | 17,81 | 18,58 | 3,05% | 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 |
| 13.09.2024 | 24,25 | 24,68 | 24,14 | 24,41 | 0,78% | 750,00 |
| 12.09.2024 | 24,28 | 24,42 | 23,92 | 24,22 | 0,29% | - |
| 11.09.2024 | 24,27 | 24,90 | 23,99 | 24,15 | 0,04% | 8.400,00 |
| 10.09.2024 | 24,67 | 24,80 | 23,96 | 24,14 | -2,19% | 3.900,00 |
| 09.09.2024 | 23,90 | 24,78 | 23,89 | 24,68 | 3,39% | - |
| 06.09.2024 | 24,71 | 24,83 | 23,84 | 23,87 | -3,94% | 5.250,00 |
| 05.09.2024 | 25,24 | 25,26 | 24,65 | 24,85 | -1,51% | 770,00 |
| 04.09.2024 | 25,70 | 25,86 | 25,21 | 25,23 | -2,66% | 11.000,00 |
| 03.09.2024 | 26,77 | 26,78 | 25,59 | 25,92 | -2,78% | 3.750,00 |
| 02.09.2024 | 27,27 | 27,28 | 26,38 | 26,66 | -1,88% | 6.006,00 |
| 30.08.2024 | 27,17 | 27,64 | 27,06 | 27,17 | 0,70% | - |
| 29.08.2024 | 27,06 | 27,83 | 26,82 | 26,98 | -0,26% | - |
| 28.08.2024 | 27,75 | 27,80 | 27,01 | 27,05 | -2,13% | 2.820,00 |
| 27.08.2024 | 27,21 | 27,86 | 26,98 | 27,64 | 2,14% | 7.475,00 |
| 26.08.2024 | 26,99 | 27,24 | 26,56 | 27,06 | 0,52% | - |
| 23.08.2024 | 26,67 | 27,40 | 26,53 | 26,92 | 1,43% | - |
| 22.08.2024 | 26,41 | 26,76 | 26,22 | 26,54 | 0,53% | 3.900,00 |
| 21.08.2024 | 26,57 | 26,66 | 26,28 | 26,40 | -0,71% | 10.000,00 |
| 20.08.2024 | 26,46 | 26,73 | 25,94 | 26,59 | 1,03% | 4.055,00 |
| 19.08.2024 | 25,76 | 26,68 | 25,68 | 26,32 | 1,66% | 1.710,00 |
| 16.08.2024 | 26,18 | 26,42 | 25,74 | 25,89 | -1,41% | 14.452,00 |
| 15.08.2024 | 26,05 | 26,28 | 25,54 | 26,26 | 0,84% | 3.030,00 |
| 14.08.2024 | 26,11 | 26,84 | 25,96 | 26,04 | -0,31% | 2.210,00 |
| 13.08.2024 | 26,61 | 26,74 | 25,85 | 26,12 | -1,62% | 30.200,00 |
| 12.08.2024 | 26,55 | 26,98 | 26,40 | 26,55 | 0,45% | 2.900,00 |
| 09.08.2024 | 26,38 | 26,88 | 26,25 | 26,43 | 0,42% | 1.690,00 |
| 08.08.2024 | 26,61 | 27,16 | 26,10 | 26,32 | -1,46% | 5.385,00 |
| 07.08.2024 | 27,26 | 27,48 | 26,32 | 26,71 | -1,91% | 315,00 |
| 06.08.2024 | 27,85 | 27,90 | 26,63 | 27,23 | -1,59% | 4.355,00 |
| 05.08.2024 | 27,47 | 27,82 | 26,30 | 27,67 | -0,65% | 390,00 |
| 02.08.2024 | 28,38 | 28,51 | 27,50 | 27,85 | -2,52% | 5.101,00 |
| 01.08.2024 | 28,89 | 29,22 | 28,34 | 28,57 | -1,48% | - |
| 31.07.2024 | 28,64 | 29,22 | 28,41 | 29,00 | 2,15% | 13.300,00 |
| 30.07.2024 | 28,80 | 29,22 | 28,39 | 28,39 | -1,36% | - |
| 29.07.2024 | 29,10 | 29,17 | 28,25 | 28,78 | -0,72% | 7.000,00 |
| 26.07.2024 | 28,36 | 29,40 | 27,68 | 28,99 | 2,04% | 8.085,00 |
| 25.07.2024 | 31,14 | 31,55 | 27,74 | 28,41 | -8,53% | 6.790,00 |
| 24.07.2024 | 31,17 | 31,50 | 31,06 | 31,06 | -0,93% | 5.900,00 |
| 23.07.2024 | 31,46 | 31,53 | 31,16 | 31,35 | -0,32% | 6.300,00 |
| 22.07.2024 | 31,42 | 32,08 | 31,37 | 31,45 | -0,25% | - |
| 19.07.2024 | 32,22 | 32,26 | 31,30 | 31,53 | -1,96% | 2.240,00 |
| 18.07.2024 | 31,95 | 32,54 | 31,64 | 32,16 | 1,26% | - |
| 17.07.2024 | 31,22 | 31,95 | 31,03 | 31,76 | 1,73% | - |
| 16.07.2024 | 31,83 | 31,90 | 31,10 | 31,22 | -2,01% | 495,00 |
| 15.07.2024 | 32,46 | 32,57 | 31,82 | 31,86 | -2,15% | - |
| 12.07.2024 | 32,83 | 32,91 | 32,27 | 32,56 | -0,58% | 4.948,00 |
| 11.07.2024 | 32,78 | 33,22 | 32,52 | 32,75 | 0,18% | 7.200,00 |
| 10.07.2024 | 32,64 | 33,10 | 31,99 | 32,69 | 0,83% | - |
| 09.07.2024 | 32,57 | 32,82 | 32,42 | 32,42 | -0,61% | - |
| 08.07.2024 | 32,19 | 32,67 | 31,84 | 32,62 | 1,02% | 7.020,00 |