Echtzeit-Aktienkurs Befimmo S.A.
Bid:
Ask:
Aktienkurse zur Befimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2021 | 33,08 | 33,08 | 33,08 | 33,08 | -0,38% | - |
| 13.12.2021 | 33,21 | 33,21 | 33,21 | 33,21 | 1,23% | - |
| 08.12.2021 | 32,50 | 33,00 | 32,50 | 32,80 | 3,14% | - |
| 07.12.2021 | 31,80 | 31,85 | 31,75 | 31,80 | -0,93% | - |
| 29.11.2021 | 32,10 | 32,10 | 32,10 | 32,10 | -3,46% | - |
| 24.11.2021 | 33,25 | 33,25 | 33,25 | 33,25 | -7,27% | - |
| 05.11.2021 | 35,86 | 35,86 | 35,86 | 35,86 | 0,79% | - |
| 27.10.2021 | 35,58 | 35,58 | 35,58 | 35,58 | 0,91% | - |
| 25.10.2021 | 35,26 | 35,26 | 35,26 | 35,26 | 0,58% | - |
| 09.09.2021 | 35,05 | 35,05 | 35,05 | 35,05 | 0,00% | - |
| 07.09.2021 | 35,05 | 35,05 | 35,05 | 35,05 | -0,14% | - |
| 06.09.2021 | 35,10 | 35,10 | 35,05 | 35,10 | -1,82% | - |
| 03.09.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 01.09.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 31.08.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 27.08.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 26.08.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 25.08.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 19.08.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 16.08.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 4,08% | - |
| 13.08.2021 | 34,35 | 34,35 | 34,35 | 34,35 | 0,00% | - |
| 09.08.2021 | 34,35 | 34,35 | 34,35 | 34,35 | 0,00% | - |
| 05.08.2021 | 34,35 | 34,35 | 34,35 | 34,35 | 0,00% | - |
| 03.08.2021 | 34,35 | 34,35 | 34,35 | 34,35 | 0,00% | - |
| 02.08.2021 | 34,35 | 34,35 | 34,35 | 34,35 | 0,00% | - |
| 27.07.2021 | 34,35 | 34,35 | 34,35 | 34,35 | 0,00% | - |
| 15.07.2021 | 34,35 | 34,35 | 34,35 | 34,35 | 0,00% | - |
| 14.07.2021 | 34,35 | 34,35 | 34,35 | 34,35 | 0,00% | - |
| 01.07.2021 | 34,35 | 34,35 | 34,35 | 34,35 | -1,72% | - |
| 29.06.2021 | 34,95 | 34,95 | 34,95 | 34,95 | 0,00% | - |
| 24.06.2021 | 34,70 | 34,95 | 34,70 | 34,95 | 0,14% | - |
| 23.06.2021 | 35,00 | 35,00 | 34,90 | 34,90 | -1,43% | - |
| 21.06.2021 | 35,41 | 35,41 | 35,41 | 35,41 | -1,52% | - |
| 15.06.2021 | 35,95 | 35,95 | 35,95 | 35,95 | -1,51% | - |
| 10.06.2021 | 36,50 | 36,50 | 36,50 | 36,50 | 2,10% | - |
| 02.06.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 27.05.2021 | 35,50 | 35,75 | 35,50 | 35,75 | 1,63% | - |
| 14.05.2021 | 35,18 | 35,18 | 35,13 | 35,18 | -0,35% | - |
| 10.05.2021 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | - |
| 06.05.2021 | 35,45 | 35,45 | 35,30 | 35,30 | -1,81% | - |
| 04.05.2021 | 35,95 | 35,95 | 35,95 | 35,95 | 0,00% | - |
| 03.05.2021 | 35,95 | 35,95 | 35,95 | 35,95 | 1,27% | - |
| 26.04.2021 | 35,50 | 35,50 | 35,50 | 35,50 | -0,01% | - |
| 15.04.2021 | 35,55 | 35,55 | 35,51 | 35,51 | -0,13% | - |
| 14.04.2021 | 35,51 | 35,55 | 35,51 | 35,55 | 0,13% | - |
| 12.04.2021 | 35,51 | 35,51 | 35,50 | 35,51 | -0,14% | - |
| 07.04.2021 | 35,61 | 35,61 | 35,56 | 35,56 | 3,73% | - |
| 01.04.2021 | 34,28 | 34,28 | 34,28 | 34,28 | 3,08% | - |
| 29.03.2021 | 33,25 | 33,25 | 33,25 | 33,25 | 0,00% | - |
| 23.03.2021 | 33,28 | 33,28 | 33,25 | 33,25 | -3,50% | - |
| 19.03.2021 | 34,46 | 34,46 | 34,46 | 34,46 | -0,27% | - |
| 11.03.2021 | 34,18 | 34,65 | 34,00 | 34,55 | 0,95% | - |
| 10.03.2021 | 34,50 | 34,75 | 34,08 | 34,23 | -0,80% | - |
| 09.03.2021 | 34,91 | 34,91 | 34,50 | 34,50 | -1,08% | - |
| 08.03.2021 | 34,81 | 34,90 | 34,70 | 34,88 | 0,58% | - |
| 05.03.2021 | 34,45 | 34,70 | 34,43 | 34,68 | 0,65% | - |
| 04.03.2021 | 34,66 | 34,66 | 34,43 | 34,45 | 0,44% | - |
| 03.03.2021 | 34,46 | 34,46 | 34,30 | 34,30 | 1,17% | - |
| 02.03.2021 | 33,66 | 33,91 | 33,63 | 33,91 | 0,98% | - |
| 01.03.2021 | 33,78 | 33,93 | 33,58 | 33,58 | -2,41% | - |
| 26.02.2021 | 33,88 | 34,41 | 33,88 | 34,41 | 1,04% | - |
| 25.02.2021 | 33,63 | 34,15 | 33,38 | 34,05 | 1,04% | - |
| 24.02.2021 | 34,08 | 34,20 | 33,65 | 33,70 | -0,88% | - |
| 23.02.2021 | 33,60 | 34,05 | 33,60 | 34,00 | 1,72% | - |
| 22.02.2021 | 34,26 | 34,26 | 33,30 | 33,43 | -2,42% | - |
| 19.02.2021 | 34,38 | 34,38 | 34,25 | 34,26 | -0,64% | - |
| 18.02.2021 | 34,66 | 34,66 | 34,43 | 34,48 | -0,86% | - |
| 17.02.2021 | 34,78 | 35,13 | 34,75 | 34,78 | 0,22% | - |
| 16.02.2021 | 34,60 | 34,90 | 34,33 | 34,70 | 0,36% | - |
| 15.02.2021 | 34,38 | 34,68 | 34,28 | 34,58 | 1,10% | - |
| 12.02.2021 | 34,85 | 34,85 | 34,10 | 34,20 | -1,94% | - |
| 11.02.2021 | 35,03 | 35,03 | 34,75 | 34,88 | -0,78% | - |
| 10.02.2021 | 34,63 | 35,15 | 34,60 | 35,15 | 2,48% | - |
| 09.02.2021 | 34,91 | 34,91 | 34,28 | 34,30 | -1,86% | - |
| 08.02.2021 | 34,70 | 34,95 | 34,65 | 34,95 | 0,07% | - |
| 05.02.2021 | 35,61 | 35,61 | 34,93 | 34,93 | -2,10% | - |
| 04.02.2021 | 35,60 | 35,70 | 35,55 | 35,68 | 0,78% | - |
| 03.02.2021 | 35,78 | 35,90 | 35,40 | 35,40 | -0,21% | - |
| 02.02.2021 | 35,26 | 35,48 | 35,26 | 35,48 | 1,43% | - |
| 30.12.2020 | 37,10 | 37,33 | 34,98 | 34,98 | -5,98% | - |
| 29.12.2020 | 36,93 | 37,50 | 35,08 | 37,20 | 0,95% | - |
| 28.12.2020 | 36,63 | 37,08 | 35,00 | 36,85 | 1,17% | - |
| 24.12.2020 | 36,43 | 36,83 | 35,98 | 36,43 | 0,55% | - |
| 23.12.2020 | 35,60 | 36,28 | 35,20 | 36,23 | 2,33% | - |
| 22.12.2020 | 36,13 | 36,63 | 35,15 | 35,40 | -1,94% | - |
| 21.12.2020 | 36,88 | 36,88 | 34,55 | 36,10 | -2,10% | - |
| 18.12.2020 | 37,28 | 37,40 | 35,30 | 36,88 | -0,47% | - |
| 17.12.2020 | 37,20 | 37,63 | 35,18 | 37,05 | -0,74% | - |
| 16.12.2020 | 37,85 | 38,20 | 36,80 | 37,33 | -3,18% | - |
| 15.12.2020 | 38,43 | 38,90 | 38,05 | 38,55 | -0,19% | - |
| 14.12.2020 | 39,23 | 39,55 | 36,10 | 38,63 | -0,58% | - |
| 11.12.2020 | 39,48 | 39,95 | 38,60 | 38,85 | -1,58% | - |
| 10.12.2020 | 39,33 | 39,78 | 39,10 | 39,48 | 0,32% | - |
| 09.12.2020 | 39,43 | 39,80 | 38,88 | 39,35 | 0,51% | - |
| 08.12.2020 | 39,08 | 39,65 | 38,63 | 39,15 | 0,19% | - |
| 07.12.2020 | 38,55 | 39,30 | 38,28 | 39,08 | 1,49% | - |
| 04.12.2020 | 38,13 | 38,90 | 35,83 | 38,50 | 0,98% | - |
| 03.12.2020 | 37,78 | 38,30 | 37,43 | 38,13 | 1,13% | - |
| 02.12.2020 | 37,85 | 38,30 | 37,00 | 37,70 | -0,40% | - |
| 01.12.2020 | 37,58 | 38,10 | 37,25 | 37,85 | 0,73% | - |