29,120€
0,90%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 28,98 | 29,32 | 28,55 | 29,08 | 0,76% | 15.306,00 |
| 03.05.2024 | 28,08 | 28,90 | 27,88 | 28,86 | 4,57% | 18.450,00 |
| 02.05.2024 | 27,22 | 27,94 | 27,10 | 27,60 | 1,55% | 36.008,00 |
| 30.04.2024 | 27,28 | 27,40 | 26,66 | 27,18 | 0,00% | 15.978,00 |
| 29.04.2024 | 27,48 | 27,78 | 26,64 | 27,18 | 0,74% | 30.641,00 |
| 26.04.2024 | 26,80 | 27,70 | 26,40 | 26,98 | 0,82% | 40.235,00 |
| 25.04.2024 | 31,62 | 31,98 | 26,32 | 26,76 | -14,23% | 112.196,00 |
| 24.04.2024 | 31,32 | 32,14 | 31,18 | 31,20 | -0,38% | 3.634,00 |
| 23.04.2024 | 32,70 | 32,72 | 31,06 | 31,32 | -4,22% | 5.717,00 |
| 22.04.2024 | 32,78 | 33,00 | 32,30 | 32,70 | 1,24% | 2.620,00 |
| 19.04.2024 | 33,88 | 33,88 | 32,30 | 32,30 | -8,29% | 7.720,00 |
| 18.04.2024 | 34,66 | 35,22 | 34,58 | 35,22 | 0,97% | 2.156,00 |
| 17.04.2024 | 34,66 | 34,90 | 34,40 | 34,88 | 1,22% | 1.766,00 |
| 16.04.2024 | 35,10 | 35,12 | 34,06 | 34,46 | -2,16% | 5.150,00 |
| 15.04.2024 | 35,20 | 35,78 | 35,18 | 35,22 | -2,22% | 2.016,00 |
| 12.04.2024 | 37,14 | 37,56 | 35,44 | 36,02 | -1,04% | 10.666,00 |
| 11.04.2024 | 36,42 | 37,20 | 36,34 | 36,40 | -0,55% | 2.787,00 |
| 10.04.2024 | 36,14 | 37,20 | 36,08 | 36,60 | 0,55% | 3.531,00 |
| 09.04.2024 | 36,46 | 37,30 | 36,40 | 36,40 | -0,76% | 5.681,00 |
| 08.04.2024 | 36,24 | 36,88 | 36,24 | 36,68 | -0,05% | 5.909,00 |
| 05.04.2024 | 36,38 | 36,70 | 35,36 | 36,70 | 2,17% | 4.253,00 |
| 04.04.2024 | 34,52 | 36,50 | 34,52 | 35,92 | 4,12% | 14.083,00 |
| 03.04.2024 | 31,72 | 34,66 | 31,72 | 34,50 | 10,22% | 12.197,00 |
| 02.04.2024 | 32,08 | 32,10 | 31,26 | 31,30 | -1,63% | 2.299,00 |
| 28.03.2024 | 32,08 | 32,34 | 31,70 | 31,82 | -0,06% | 2.015,00 |
| 27.03.2024 | 31,54 | 32,30 | 31,30 | 31,84 | 1,02% | 2.951,00 |
| 26.03.2024 | 30,50 | 32,00 | 30,50 | 31,52 | 2,54% | 1.044,00 |
| 25.03.2024 | 30,44 | 30,86 | 30,38 | 30,74 | 0,99% | 872,00 |
| 22.03.2024 | 31,28 | 31,28 | 30,44 | 30,44 | -2,12% | 1.617,00 |
| 21.03.2024 | 30,64 | 32,22 | 30,64 | 31,10 | 2,71% | 4.814,00 |
| 20.03.2024 | 29,88 | 30,40 | 29,88 | 30,28 | 1,00% | 244,00 |
| 19.03.2024 | 29,96 | 30,04 | 29,56 | 29,98 | 0,20% | 2.106,00 |
| 18.03.2024 | 29,96 | 30,66 | 29,72 | 29,92 | 1,36% | 2.224,00 |
| 15.03.2024 | 29,52 | 29,96 | 29,52 | 29,52 | 0,00% | 999,00 |
| 14.03.2024 | 29,84 | 29,84 | 29,52 | 29,52 | -1,14% | 481,00 |
| 13.03.2024 | 30,24 | 30,24 | 29,66 | 29,86 | -1,19% | 1.216,00 |
| 12.03.2024 | 30,44 | 30,44 | 30,04 | 30,22 | -0,72% | 131,00 |
| 11.03.2024 | 30,54 | 30,56 | 29,96 | 30,44 | 1,20% | 660,00 |
| 08.03.2024 | 30,68 | 30,68 | 30,08 | 30,08 | -1,57% | 707,00 |
| 07.03.2024 | 30,36 | 31,04 | 30,36 | 30,56 | 0,07% | 4.281,00 |
| 06.03.2024 | 29,64 | 30,54 | 29,64 | 30,54 | 3,04% | 2.163,00 |
| 05.03.2024 | 29,82 | 30,12 | 29,44 | 29,64 | -1,46% | 1.125,00 |
| 04.03.2024 | 30,26 | 30,26 | 29,58 | 30,08 | 1,01% | 579,00 |
| 01.03.2024 | 29,78 | 30,44 | 29,78 | 29,78 | 0,00% | 4.929,00 |
| 29.02.2024 | 29,86 | 30,24 | 28,50 | 29,78 | 0,74% | 7.645,00 |
| 28.02.2024 | 29,72 | 29,72 | 29,00 | 29,56 | 0,48% | 3.867,00 |
| 27.02.2024 | 29,40 | 29,90 | 29,34 | 29,42 | 0,96% | 1.098,00 |
| 26.02.2024 | 29,54 | 29,76 | 29,14 | 29,14 | -1,35% | 2.265,00 |
| 23.02.2024 | 30,44 | 30,44 | 29,54 | 29,54 | -1,60% | 3.252,00 |
| 22.02.2024 | 29,54 | 30,18 | 29,54 | 30,02 | 1,90% | 1.630,00 |
| 21.02.2024 | 29,96 | 29,96 | 29,46 | 29,46 | -0,07% | 774,00 |
| 20.02.2024 | 30,00 | 30,10 | 29,48 | 29,48 | -2,45% | 4.073,00 |
| 19.02.2024 | 31,22 | 31,22 | 29,94 | 30,22 | -2,83% | 3.023,00 |
| 16.02.2024 | 30,70 | 31,46 | 30,70 | 31,10 | 0,71% | 2.307,00 |
| 15.02.2024 | 31,16 | 31,22 | 30,66 | 30,88 | 0,32% | 1.662,00 |
| 14.02.2024 | 31,34 | 31,34 | 30,78 | 30,78 | -0,26% | 5.246,00 |
| 13.02.2024 | 31,88 | 31,88 | 30,46 | 30,86 | -1,91% | 3.169,00 |
| 12.02.2024 | 31,02 | 32,20 | 31,02 | 31,46 | 1,16% | 11.848,00 |
| 09.02.2024 | 32,50 | 32,50 | 31,10 | 31,10 | -5,53% | 14.959,00 |
| 08.02.2024 | 32,46 | 33,20 | 32,10 | 32,92 | 1,42% | 1.804,00 |
| 07.02.2024 | 33,28 | 33,72 | 32,12 | 32,46 | -3,74% | 5.724,00 |
| 06.02.2024 | 33,76 | 34,58 | 32,92 | 33,72 | -0,12% | 9.136,00 |
| 05.02.2024 | 33,10 | 33,80 | 33,10 | 33,76 | 2,49% | 1.745,00 |
| 02.02.2024 | 33,16 | 33,84 | 32,62 | 32,94 | -0,66% | 3.291,00 |
| 01.02.2024 | 32,98 | 33,62 | 32,74 | 33,16 | 1,41% | 5.642,00 |
| 31.01.2024 | 32,16 | 33,20 | 32,00 | 32,70 | 1,62% | 4.012,00 |
| 30.01.2024 | 32,60 | 32,60 | 31,46 | 32,18 | -1,29% | 1.157,00 |
| 29.01.2024 | 31,70 | 32,60 | 31,30 | 32,60 | 1,37% | 2.939,00 |
| 26.01.2024 | 31,84 | 32,22 | 31,84 | 32,16 | -0,74% | 2.160,00 |
| 25.01.2024 | 32,94 | 32,94 | 31,52 | 32,40 | -2,88% | 4.419,00 |
| 24.01.2024 | 33,38 | 34,66 | 33,30 | 33,36 | 0,30% | 6.441,00 |
| 23.01.2024 | 33,16 | 34,76 | 33,16 | 33,26 | 0,91% | 7.570,00 |
| 22.01.2024 | 32,34 | 33,04 | 32,34 | 32,96 | 2,55% | 748,00 |
| 19.01.2024 | 32,34 | 32,34 | 31,92 | 32,14 | 1,01% | 1.033,00 |
| 18.01.2024 | 31,40 | 32,08 | 31,40 | 31,82 | 1,86% | 707,00 |
| 17.01.2024 | 32,08 | 32,10 | 31,16 | 31,24 | -2,80% | 1.576,00 |
| 16.01.2024 | 33,10 | 33,10 | 31,80 | 32,14 | -2,19% | 1.488,00 |
| 15.01.2024 | 33,90 | 33,90 | 32,86 | 32,86 | -0,48% | 1.543,00 |
| 12.01.2024 | 32,50 | 33,36 | 32,50 | 33,02 | 3,19% | 1.602,00 |
| 11.01.2024 | 32,72 | 32,52 | 31,74 | 32,00 | 1,46% | 1.992,00 |
| 10.01.2024 | 32,72 | 32,72 | 31,54 | 31,54 | -3,78% | 6.668,00 |
| 09.01.2024 | 33,08 | 33,08 | 32,64 | 32,78 | 0,61% | 981,00 |
| 08.01.2024 | 33,70 | 33,72 | 32,58 | 32,58 | -3,09% | 1.396,00 |
| 05.01.2024 | 32,98 | 33,62 | 32,82 | 33,62 | 2,06% | 685,00 |
| 04.01.2024 | 33,00 | 33,80 | 32,68 | 32,94 | -0,18% | 1.563,00 |
| 03.01.2024 | 33,78 | 34,10 | 32,92 | 33,00 | -3,79% | 4.050,00 |
| 02.01.2024 | 35,46 | 35,46 | 33,92 | 34,30 | -2,61% | 3.288,00 |
| 29.12.2023 | 34,78 | 35,22 | 34,78 | 35,22 | 2,56% | 1.158,00 |
| 28.12.2023 | 34,72 | 34,82 | 34,34 | 34,34 | -0,81% | 2.130,00 |
| 27.12.2023 | 34,46 | 34,76 | 34,12 | 34,62 | -0,12% | 1.743,00 |
| 22.12.2023 | 33,90 | 34,66 | 33,90 | 34,66 | 1,46% | 6.777,00 |
| 21.12.2023 | 34,72 | 34,72 | 34,08 | 34,16 | -2,12% | 3.203,00 |
| 20.12.2023 | 35,14 | 35,38 | 34,64 | 34,90 | -0,63% | 3.040,00 |
| 19.12.2023 | 35,00 | 35,60 | 35,00 | 35,12 | 1,15% | 3.560,00 |
| 18.12.2023 | 34,44 | 34,72 | 33,92 | 34,72 | -0,06% | 3.578,00 |
| 15.12.2023 | 34,64 | 35,32 | 34,44 | 34,74 | 1,05% | 4.102,00 |
| 14.12.2023 | 32,82 | 34,60 | 32,82 | 34,38 | 6,37% | 7.862,00 |
| 13.12.2023 | 32,80 | 32,80 | 32,20 | 32,32 | -1,40% | 2.070,00 |
| 12.12.2023 | 33,02 | 33,16 | 32,40 | 32,78 | -0,24% | 2.194,00 |
| 11.12.2023 | 33,24 | 33,30 | 32,42 | 32,86 | -1,20% | 1.604,00 |