BEFESA S.A.
[WKN: A2H5Z1 | ISIN: LU1704650164]
Aktienkurse
20,760€ 1,67%
Echtzeit-Aktienkurs BEFESA S.A.
Bid: Ask:

Aktienkurse zur BEFESA S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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