18,565€
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 | 18,02 | 18,64 | 17,81 | 18,57 | 3,11% | 1.169,00 |
| 21.11.2024 | 18,47 | 18,48 | 17,72 | 18,01 | -2,52% | 1.090,00 |
| 20.11.2024 | 18,54 | 18,75 | 18,27 | 18,47 | -0,22% | 100,00 |
| 19.11.2024 | 19,06 | 19,30 | 18,34 | 18,51 | -2,40% | 1.494,00 |
| 18.11.2024 | 19,33 | 19,51 | 18,68 | 18,97 | -1,89% | 1.362,00 |
| 15.11.2024 | 19,24 | 19,44 | 18,92 | 19,33 | 0,47% | 602,00 |
| 14.11.2024 | 19,39 | 19,60 | 19,05 | 19,24 | -0,82% | 208,00 |
| 13.11.2024 | 19,83 | 19,93 | 19,38 | 19,40 | -2,49% | 842,00 |
| 12.11.2024 | 20,43 | 20,46 | 19,74 | 19,90 | -2,67% | 2.200,00 |
| 11.11.2024 | 20,15 | 20,77 | 20,15 | 20,44 | 1,54% | 708,00 |
| 08.11.2024 | 20,71 | 20,73 | 20,05 | 20,13 | -2,80% | 242,00 |
| 07.11.2024 | 20,07 | 20,83 | 20,04 | 20,71 | 3,11% | 520,00 |
| 06.11.2024 | 20,79 | 21,03 | 19,87 | 20,09 | -3,95% | 846,00 |
| 05.11.2024 | 20,84 | 21,01 | 20,68 | 20,91 | 0,24% | 458,00 |
| 04.11.2024 | 20,78 | 21,01 | 20,52 | 20,86 | 0,38% | 280,00 |
| 01.11.2024 | 21,37 | 21,54 | 20,65 | 20,78 | -2,85% | 2.033,00 |
| 31.10.2024 | 22,36 | 22,38 | 20,89 | 21,39 | -4,34% | 607,00 |
| 30.10.2024 | 22,56 | 22,67 | 21,86 | 22,36 | -1,06% | 724,00 |
| 29.10.2024 | 23,13 | 23,15 | 22,37 | 22,60 | -2,33% | 505,00 |
| 28.10.2024 | 23,16 | 23,28 | 22,81 | 23,14 | -0,09% | 1.300,00 |
| 25.10.2024 | 23,13 | 23,32 | 22,87 | 23,16 | -0,13% | 860,00 |
| 24.10.2024 | 23,48 | 23,75 | 23,18 | 23,19 | -1,28% | 158,00 |
| 23.10.2024 | 23,41 | 24,08 | 23,25 | 23,49 | 0,43% | 125,00 |
| 22.10.2024 | 23,85 | 23,87 | 22,92 | 23,39 | -1,76% | 530,00 |
| 21.10.2024 | 24,50 | 24,55 | 23,61 | 23,81 | -2,82% | 1.315,00 |
| 18.10.2024 | 24,24 | 24,83 | 24,24 | 24,50 | 0,91% | 50,00 |
| 17.10.2024 | 24,11 | 24,84 | 24,06 | 24,28 | 0,71% | 80,00 |
| 16.10.2024 | 23,97 | 24,48 | 23,89 | 24,11 | 0,58% | 1.100,00 |
| 15.10.2024 | 24,92 | 24,95 | 23,44 | 23,97 | -3,73% | 2.361,00 |
| 14.10.2024 | 24,65 | 25,14 | 24,61 | 24,90 | 1,06% | - |
| 11.10.2024 | 25,33 | 25,33 | 24,60 | 24,64 | -2,72% | 745,00 |
| 10.10.2024 | 25,53 | 25,53 | 25,10 | 25,33 | -0,78% | 90,00 |
| 09.10.2024 | 25,73 | 25,93 | 25,14 | 25,53 | -0,78% | 610,00 |
| 08.10.2024 | 26,57 | 26,57 | 24,83 | 25,73 | -3,16% | 75,00 |
| 07.10.2024 | 26,58 | 26,68 | 26,24 | 26,57 | 0,04% | - |
| 04.10.2024 | 26,16 | 26,59 | 26,00 | 26,56 | 1,61% | 350,00 |
| 03.10.2024 | 25,91 | 26,23 | 25,85 | 26,14 | 0,23% | - |
| 02.10.2024 | 25,94 | 26,46 | 25,92 | 26,08 | 0,54% | 50,00 |
| 01.10.2024 | 26,06 | 26,26 | 25,72 | 25,94 | -0,46% | 157,00 |
| 30.09.2024 | 26,80 | 27,05 | 25,90 | 26,06 | -2,69% | 40,00 |
| 27.09.2024 | 26,38 | 26,99 | 26,32 | 26,78 | 1,52% | 125,00 |
| 26.09.2024 | 25,42 | 26,55 | 25,42 | 26,38 | 3,78% | 824,00 |
| 25.09.2024 | 25,53 | 25,53 | 25,17 | 25,42 | -0,43% | 675,00 |
| 24.09.2024 | 25,24 | 25,54 | 25,15 | 25,53 | 1,55% | 100,00 |
| 23.09.2024 | 25,08 | 25,46 | 24,80 | 25,14 | 0,32% | - |
| 20.09.2024 | 25,08 | 25,80 | 24,82 | 25,06 | -0,16% | 155,00 |
| 19.09.2024 | 24,54 | 25,71 | 24,54 | 25,10 | 2,20% | 637,00 |
| 18.09.2024 | 24,60 | 24,90 | 24,35 | 24,56 | -0,16% | 250,00 |
| 17.09.2024 | 24,79 | 24,86 | 24,45 | 24,60 | -0,73% | 62,00 |
| 16.09.2024 | 24,42 | 24,87 | 24,22 | 24,78 | 1,47% | 160,00 |
| 13.09.2024 | 24,29 | 24,70 | 24,14 | 24,42 | 0,78% | 80,00 |
| 12.09.2024 | 24,13 | 24,40 | 23,91 | 24,23 | 0,37% | 275,00 |
| 11.09.2024 | 24,15 | 24,90 | 23,99 | 24,14 | 0,00% | 211,00 |
| 10.09.2024 | 24,70 | 24,79 | 23,96 | 24,14 | -2,27% | 95,00 |
| 09.09.2024 | 23,88 | 24,78 | 23,88 | 24,70 | 3,52% | 320,00 |
| 06.09.2024 | 24,85 | 24,86 | 23,81 | 23,86 | -4,02% | 564,00 |
| 05.09.2024 | 25,25 | 25,26 | 24,64 | 24,86 | -1,47% | 445,00 |
| 04.09.2024 | 25,89 | 25,90 | 25,21 | 25,23 | -2,85% | 205,00 |
| 03.09.2024 | 26,70 | 26,76 | 25,58 | 25,97 | -2,66% | 204,00 |
| 02.09.2024 | 27,16 | 27,21 | 26,38 | 26,68 | -1,77% | 775,00 |
| 30.08.2024 | 27,16 | 27,64 | 27,06 | 27,16 | 0,00% | 320,00 |
| 29.08.2024 | 27,04 | 27,83 | 26,81 | 27,16 | 0,48% | 29,00 |
| 28.08.2024 | 27,62 | 27,79 | 27,00 | 27,03 | -2,14% | 70,00 |
| 27.08.2024 | 27,08 | 27,84 | 26,97 | 27,62 | 2,07% | 550,00 |
| 26.08.2024 | 26,93 | 27,23 | 26,53 | 27,06 | 0,56% | - |
| 23.08.2024 | 26,58 | 27,39 | 26,55 | 26,91 | 1,24% | 65,00 |
| 22.08.2024 | 26,40 | 26,75 | 26,21 | 26,58 | 0,68% | 430,00 |
| 21.08.2024 | 26,62 | 26,68 | 26,27 | 26,40 | -0,83% | 128,00 |
| 20.08.2024 | 26,32 | 26,74 | 25,94 | 26,62 | 1,14% | 250,00 |
| 19.08.2024 | 25,89 | 26,67 | 25,67 | 26,32 | 1,58% | - |
| 16.08.2024 | 26,28 | 26,41 | 25,74 | 25,91 | -1,41% | 210,00 |
| 15.08.2024 | 26,06 | 26,28 | 25,57 | 26,28 | 0,84% | - |
| 14.08.2024 | 26,14 | 26,84 | 25,95 | 26,06 | -0,31% | 410,00 |
| 13.08.2024 | 26,54 | 26,68 | 25,84 | 26,14 | -1,51% | 1.073,00 |
| 12.08.2024 | 26,46 | 26,97 | 26,39 | 26,54 | 0,45% | - |
| 09.08.2024 | 26,33 | 26,87 | 26,24 | 26,42 | 0,11% | 243,00 |
| 08.08.2024 | 26,75 | 27,16 | 26,10 | 26,39 | -1,01% | 170,00 |
| 07.08.2024 | 27,21 | 27,47 | 26,32 | 26,66 | -1,66% | 532,00 |
| 06.08.2024 | 27,68 | 27,98 | 26,62 | 27,11 | -2,27% | 340,00 |
| 05.08.2024 | 27,48 | 27,83 | 26,29 | 27,74 | -0,29% | 139,00 |
| 02.08.2024 | 28,40 | 28,51 | 27,50 | 27,82 | -2,73% | 610,00 |
| 01.08.2024 | 29,02 | 29,21 | 28,34 | 28,60 | -1,38% | - |
| 31.07.2024 | 28,42 | 29,22 | 28,37 | 29,00 | 2,29% | 140,00 |
| 30.07.2024 | 28,78 | 29,22 | 28,31 | 28,35 | -1,49% | 35,00 |
| 29.07.2024 | 28,98 | 29,17 | 28,25 | 28,78 | -0,69% | 455,00 |
| 26.07.2024 | 28,44 | 29,40 | 27,68 | 28,98 | 1,90% | 777,00 |
| 25.07.2024 | 31,08 | 31,56 | 27,73 | 28,44 | -8,58% | 986,00 |
| 24.07.2024 | 31,31 | 31,59 | 31,08 | 31,11 | -0,89% | - |
| 23.07.2024 | 31,48 | 31,52 | 31,15 | 31,39 | -0,32% | 325,00 |
| 22.07.2024 | 31,54 | 32,08 | 31,38 | 31,49 | -0,16% | 20,00 |
| 19.07.2024 | 32,18 | 32,25 | 31,30 | 31,54 | -2,14% | - |
| 18.07.2024 | 31,78 | 32,54 | 31,64 | 32,23 | 1,42% | - |
| 17.07.2024 | 31,22 | 31,97 | 31,06 | 31,78 | 1,79% | 40,00 |
| 16.07.2024 | 31,84 | 31,88 | 31,09 | 31,22 | -1,95% | - |
| 15.07.2024 | 32,54 | 32,58 | 31,81 | 31,84 | -2,06% | - |
| 12.07.2024 | 32,74 | 32,90 | 32,27 | 32,51 | -0,70% | - |
| 11.07.2024 | 32,68 | 33,22 | 32,51 | 32,74 | 0,18% | 150,00 |
| 10.07.2024 | 32,42 | 33,10 | 31,99 | 32,68 | 0,80% | 70,00 |
| 09.07.2024 | 32,61 | 32,82 | 32,42 | 32,42 | -0,58% | - |
| 08.07.2024 | 32,26 | 32,67 | 31,83 | 32,61 | 1,08% | - |