23,820€
-0,50%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 24,22 | 24,44 | 23,46 | 23,84 | -0,42% | - |
| 16.04.2025 | 23,01 | 24,23 | 22,67 | 23,94 | 3,19% | 466,00 |
| 15.04.2025 | 23,16 | 23,42 | 22,93 | 23,20 | 0,17% | 50,00 |
| 14.04.2025 | 22,29 | 23,33 | 22,28 | 23,16 | 3,90% | 424,00 |
| 11.04.2025 | 23,49 | 23,67 | 22,16 | 22,29 | -5,11% | 195,00 |
| 10.04.2025 | 24,77 | 25,46 | 23,08 | 23,49 | -5,17% | 195,00 |
| 09.04.2025 | 22,62 | 24,95 | 21,91 | 24,77 | 8,64% | - |
| 08.04.2025 | 22,49 | 23,41 | 22,45 | 22,80 | 1,74% | 125,00 |
| 07.04.2025 | 23,16 | 23,22 | 20,32 | 22,41 | -3,53% | 962,00 |
| 04.04.2025 | 25,41 | 25,50 | 22,95 | 23,23 | -8,58% | 3.769,00 |
| 03.04.2025 | 26,19 | 26,30 | 25,13 | 25,41 | -3,13% | 300,00 |
| 02.04.2025 | 26,60 | 26,78 | 25,89 | 26,23 | -1,39% | - |
| 01.04.2025 | 25,57 | 26,68 | 25,49 | 26,60 | 4,03% | 883,00 |
| 31.03.2025 | 26,80 | 26,87 | 25,45 | 25,57 | -4,59% | 2.280,00 |
| 28.03.2025 | 27,22 | 27,34 | 26,54 | 26,80 | -1,58% | 450,00 |
| 27.03.2025 | 27,11 | 27,53 | 26,55 | 27,23 | 0,22% | 5.250,00 |
| 26.03.2025 | 26,14 | 27,26 | 25,92 | 27,17 | 3,90% | 13.200,00 |
| 25.03.2025 | 25,99 | 26,34 | 25,79 | 26,15 | 0,38% | 115,00 |
| 24.03.2025 | 26,70 | 26,92 | 25,84 | 26,05 | -2,25% | - |
| 21.03.2025 | 27,03 | 27,16 | 26,29 | 26,65 | -1,77% | 70,00 |
| 20.03.2025 | 27,13 | 27,43 | 26,06 | 27,13 | 0,00% | 685,00 |
| 19.03.2025 | 26,83 | 27,22 | 26,01 | 27,13 | 1,23% | 187,00 |
| 18.03.2025 | 26,59 | 27,61 | 26,26 | 26,80 | 1,21% | 6.481,00 |
| 17.03.2025 | 24,36 | 27,02 | 24,32 | 26,48 | 8,44% | 5.211,00 |
| 14.03.2025 | 23,65 | 24,59 | 23,25 | 24,42 | 3,87% | 445,00 |
| 13.03.2025 | 24,67 | 24,67 | 22,86 | 23,51 | -4,62% | 320,00 |
| 12.03.2025 | 23,40 | 24,65 | 23,00 | 24,65 | 5,25% | 40,00 |
| 11.03.2025 | 23,86 | 23,97 | 22,93 | 23,42 | -2,21% | 690,00 |
| 10.03.2025 | 24,84 | 25,11 | 23,72 | 23,95 | -3,54% | 531,00 |
| 07.03.2025 | 25,74 | 25,81 | 24,30 | 24,83 | -3,61% | 450,00 |
| 06.03.2025 | 24,70 | 25,82 | 24,65 | 25,76 | 4,42% | 4.555,00 |
| 05.03.2025 | 23,10 | 24,73 | 23,10 | 24,67 | 6,75% | 4.765,00 |
| 04.03.2025 | 23,66 | 23,72 | 22,77 | 23,11 | -2,32% | 1.080,00 |
| 03.03.2025 | 22,74 | 24,32 | 22,65 | 23,66 | 4,46% | 3.500,00 |
| 28.02.2025 | 23,56 | 23,69 | 22,29 | 22,65 | -4,27% | 1.515,00 |
| 27.02.2025 | 23,13 | 24,91 | 23,13 | 23,66 | 2,25% | 5.950,00 |
| 26.02.2025 | 23,07 | 23,94 | 23,02 | 23,14 | 0,22% | 1.058,00 |
| 25.02.2025 | 22,65 | 23,42 | 22,61 | 23,09 | 1,85% | 435,00 |
| 24.02.2025 | 22,68 | 22,82 | 22,33 | 22,67 | 1,16% | - |
| 21.02.2025 | 22,76 | 23,15 | 22,35 | 22,41 | -1,54% | - |
| 20.02.2025 | 22,41 | 23,19 | 22,35 | 22,76 | 1,52% | 1.580,00 |
| 19.02.2025 | 22,65 | 22,90 | 22,35 | 22,42 | -1,02% | 423,00 |
| 18.02.2025 | 22,33 | 22,82 | 22,28 | 22,65 | 1,39% | 975,00 |
| 17.02.2025 | 22,28 | 22,78 | 21,81 | 22,34 | 0,27% | 537,00 |
| 14.02.2025 | 21,71 | 22,37 | 21,63 | 22,28 | 2,53% | 100,00 |
| 13.02.2025 | 21,77 | 21,92 | 21,47 | 21,73 | -0,23% | - |
| 12.02.2025 | 22,20 | 22,21 | 21,38 | 21,78 | -1,13% | 711,00 |
| 11.02.2025 | 21,68 | 22,03 | 21,65 | 22,03 | 1,57% | - |
| 10.02.2025 | 21,30 | 21,91 | 21,30 | 21,69 | 1,83% | 1.650,00 |
| 07.02.2025 | 21,65 | 22,10 | 21,30 | 21,30 | -1,71% | 1.121,00 |
| 06.02.2025 | 20,80 | 21,82 | 20,35 | 21,67 | 4,18% | - |
| 05.02.2025 | 21,24 | 21,34 | 20,66 | 20,80 | -2,26% | 200,00 |
| 04.02.2025 | 20,57 | 21,44 | 20,48 | 21,28 | 3,45% | - |
| 03.02.2025 | 21,07 | 21,09 | 20,03 | 20,57 | -2,60% | 1.100,00 |
| 31.01.2025 | 21,67 | 21,85 | 21,03 | 21,12 | -2,49% | - |
| 30.01.2025 | 21,12 | 21,83 | 20,94 | 21,66 | 2,56% | - |
| 29.01.2025 | 21,12 | 21,73 | 20,98 | 21,12 | -0,09% | 364,00 |
| 28.01.2025 | 21,38 | 21,66 | 21,12 | 21,14 | -1,21% | - |
| 27.01.2025 | 21,21 | 21,68 | 20,63 | 21,40 | 0,90% | 375,00 |
| 24.01.2025 | 20,45 | 21,64 | 20,43 | 21,21 | 3,72% | 355,00 |
| 23.01.2025 | 20,27 | 20,60 | 20,03 | 20,45 | 0,89% | - |
| 22.01.2025 | 20,37 | 20,61 | 20,08 | 20,27 | -0,49% | 95,00 |
| 21.01.2025 | 20,83 | 20,84 | 20,34 | 20,37 | -2,26% | - |
| 20.01.2025 | 20,73 | 21,04 | 20,65 | 20,84 | 0,53% | 710,00 |
| 17.01.2025 | 20,61 | 21,03 | 20,51 | 20,73 | 0,58% | 25,00 |
| 16.01.2025 | 20,76 | 20,87 | 20,16 | 20,61 | -0,87% | - |
| 15.01.2025 | 20,22 | 20,80 | 19,92 | 20,79 | 2,67% | 100,00 |
| 14.01.2025 | 20,85 | 21,14 | 20,05 | 20,25 | -2,88% | - |
| 13.01.2025 | 19,99 | 20,93 | 19,88 | 20,85 | 4,35% | 309,00 |
| 10.01.2025 | 19,81 | 20,08 | 19,54 | 19,98 | 0,88% | - |
| 09.01.2025 | 19,64 | 20,08 | 19,61 | 19,81 | 0,46% | 79,00 |
| 08.01.2025 | 19,91 | 19,93 | 19,35 | 19,72 | -0,95% | 103,00 |
| 07.01.2025 | 21,13 | 21,27 | 19,51 | 19,91 | -5,62% | 1.059,00 |
| 06.01.2025 | 20,67 | 21,53 | 20,67 | 21,09 | 1,93% | 249,00 |
| 03.01.2025 | 21,03 | 21,07 | 20,44 | 20,69 | -1,43% | 301,00 |
| 02.01.2025 | 20,86 | 21,23 | 20,65 | 20,99 | 0,57% | - |
| 30.12.2024 | 20,73 | 20,93 | 20,56 | 20,87 | 0,68% | - |
| 27.12.2024 | 20,99 | 21,01 | 20,44 | 20,73 | -1,14% | 140,00 |
| 23.12.2024 | 20,59 | 20,99 | 20,46 | 20,97 | 1,85% | - |
| 20.12.2024 | 20,08 | 20,72 | 19,76 | 20,59 | 2,16% | 382,00 |
| 19.12.2024 | 21,19 | 21,19 | 20,14 | 20,16 | -4,88% | 160,00 |
| 18.12.2024 | 21,20 | 21,51 | 21,12 | 21,19 | -0,14% | 200,00 |
| 17.12.2024 | 21,50 | 21,70 | 21,20 | 21,22 | -1,30% | 20,00 |
| 16.12.2024 | 21,94 | 22,02 | 21,04 | 21,50 | -1,92% | 56,00 |
| 13.12.2024 | 22,58 | 22,73 | 21,65 | 21,92 | -2,92% | 500,00 |
| 12.12.2024 | 22,35 | 22,82 | 22,25 | 22,58 | 1,03% | 150,00 |
| 11.12.2024 | 22,28 | 22,37 | 21,59 | 22,35 | 0,31% | 55,00 |
| 10.12.2024 | 21,14 | 22,32 | 20,99 | 22,28 | 5,49% | 1.000,00 |
| 09.12.2024 | 21,81 | 21,91 | 20,96 | 21,12 | -3,07% | 562,00 |
| 06.12.2024 | 21,94 | 22,46 | 21,54 | 21,79 | -0,68% | 52,00 |
| 05.12.2024 | 22,19 | 22,23 | 21,39 | 21,94 | -1,13% | 79,00 |
| 04.12.2024 | 21,23 | 22,24 | 21,17 | 22,19 | 4,42% | 498,00 |
| 03.12.2024 | 20,41 | 21,25 | 20,24 | 21,25 | 4,12% | 1.087,00 |
| 02.12.2024 | 20,05 | 20,58 | 19,98 | 20,41 | 1,29% | 166,00 |
| 29.11.2024 | 20,18 | 20,50 | 19,92 | 20,15 | -0,25% | 3.627,00 |
| 28.11.2024 | 19,98 | 20,39 | 19,87 | 20,20 | 1,10% | 100,00 |
| 27.11.2024 | 19,53 | 19,98 | 19,43 | 19,98 | 2,30% | 796,00 |
| 26.11.2024 | 19,44 | 19,64 | 18,79 | 19,53 | 0,08% | 732,00 |
| 25.11.2024 | 18,57 | 19,53 | 18,57 | 19,52 | 5,09% | 380,00 |
| 22.11.2024 | 18,02 | 18,64 | 17,81 | 18,57 | 3,14% | 1.169,00 |