31,540€
-2,71%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 32,49 | 32,49 | 31,43 | 31,46 | -2,96% | - |
| 22.04.2024 | 33,24 | 33,24 | 32,24 | 32,42 | -1,76% | 59.496,00 |
| 19.04.2024 | 32,56 | 33,76 | 32,50 | 33,00 | -5,66% | 109.178,00 |
| 18.04.2024 | 34,88 | 35,12 | 34,52 | 34,98 | 0,98% | 35.730,00 |
| 17.04.2024 | 34,46 | 34,92 | 34,34 | 34,64 | -0,17% | 48.213,00 |
| 16.04.2024 | 34,72 | 35,04 | 33,84 | 34,70 | -2,03% | 54.323,00 |
| 15.04.2024 | 35,86 | 35,86 | 35,24 | 35,42 | -1,12% | 40.123,00 |
| 12.04.2024 | 37,42 | 37,74 | 35,24 | 35,82 | -2,08% | 176.667,00 |
| 11.04.2024 | 36,74 | 37,16 | 36,50 | 36,58 | -0,71% | 83.586,00 |
| 10.04.2024 | 36,86 | 37,28 | 36,16 | 36,84 | 0,49% | 92.349,00 |
| 09.04.2024 | 36,58 | 37,36 | 36,46 | 36,66 | -0,16% | 71.331,00 |
| 08.04.2024 | 36,52 | 36,90 | 36,16 | 36,72 | 0,66% | 76.260,00 |
| 05.04.2024 | 35,72 | 36,80 | 35,42 | 36,48 | 0,61% | 163.153,00 |
| 04.04.2024 | 34,56 | 36,40 | 34,38 | 36,26 | 5,47% | 185.495,00 |
| 03.04.2024 | 31,34 | 34,78 | 31,32 | 34,38 | 9,35% | 208.965,00 |
| 02.04.2024 | 31,88 | 32,30 | 31,14 | 31,44 | -1,38% | 45.725,00 |
| 28.03.2024 | 32,34 | 32,48 | 31,70 | 31,88 | -0,69% | 33.114,00 |
| 27.03.2024 | 31,78 | 32,40 | 31,34 | 32,10 | 1,07% | 98.170,00 |
| 26.03.2024 | 30,62 | 31,86 | 30,30 | 31,76 | 4,13% | 72.001,00 |
| 25.03.2024 | 30,48 | 30,90 | 30,28 | 30,50 | -0,59% | 41.927,00 |
| 22.03.2024 | 30,64 | 31,24 | 30,42 | 30,68 | -0,58% | 35.503,00 |
| 21.03.2024 | 31,00 | 32,30 | 30,84 | 30,86 | 1,71% | 98.289,00 |
| 20.03.2024 | 30,14 | 30,56 | 29,82 | 30,34 | 1,34% | 53.557,00 |
| 19.03.2024 | 29,60 | 30,18 | 29,50 | 29,94 | 0,60% | 46.896,00 |
| 18.03.2024 | 29,50 | 30,70 | 29,50 | 29,76 | 0,20% | 71.439,00 |
| 15.03.2024 | 29,48 | 29,92 | 29,48 | 29,70 | 0,00% | 170.819,00 |
| 14.03.2024 | 29,42 | 29,90 | 29,42 | 29,70 | 0,27% | 56.166,00 |
| 13.03.2024 | 30,20 | 30,20 | 29,46 | 29,62 | -1,27% | 73.744,00 |
| 12.03.2024 | 30,60 | 30,60 | 29,84 | 30,00 | -1,25% | 70.381,00 |
| 11.03.2024 | 30,26 | 30,64 | 29,98 | 30,38 | 0,13% | 43.961,00 |
| 08.03.2024 | 30,78 | 30,88 | 30,26 | 30,34 | -1,49% | 45.905,00 |
| 07.03.2024 | 30,24 | 31,04 | 30,18 | 30,80 | 1,65% | 60.979,00 |
| 06.03.2024 | 29,62 | 30,36 | 29,60 | 30,30 | 2,36% | 45.646,00 |
| 05.03.2024 | 30,08 | 30,14 | 29,48 | 29,60 | -1,60% | 46.425,00 |
| 04.03.2024 | 29,98 | 30,16 | 29,56 | 30,08 | 0,20% | 54.718,00 |
| 01.03.2024 | 29,54 | 30,50 | 29,54 | 30,02 | 1,76% | 73.981,00 |
| 29.02.2024 | 29,30 | 30,24 | 28,30 | 29,50 | 0,75% | 205.809,00 |
| 28.02.2024 | 29,72 | 29,88 | 28,88 | 29,28 | -1,35% | 109.449,00 |
| 27.02.2024 | 29,18 | 29,82 | 29,18 | 29,68 | 1,02% | 72.632,00 |
| 26.02.2024 | 29,74 | 29,80 | 29,06 | 29,38 | -1,34% | 72.054,00 |
| 23.02.2024 | 30,34 | 30,36 | 29,60 | 29,78 | -1,39% | 40.582,00 |
| 22.02.2024 | 30,00 | 30,26 | 29,72 | 30,20 | 1,68% | 78.109,00 |
| 21.02.2024 | 29,64 | 29,96 | 29,50 | 29,70 | -0,13% | 33.130,00 |
| 20.02.2024 | 29,88 | 30,24 | 29,66 | 29,74 | -0,80% | 60.833,00 |
| 19.02.2024 | 31,00 | 31,00 | 29,98 | 29,98 | -3,29% | 44.440,00 |
| 16.02.2024 | 31,12 | 31,66 | 30,90 | 31,00 | 0,32% | 95.054,00 |
| 15.02.2024 | 31,24 | 31,26 | 30,80 | 30,90 | -0,45% | 52.483,00 |
| 14.02.2024 | 31,32 | 31,34 | 30,68 | 31,04 | -0,19% | 53.977,00 |
| 13.02.2024 | 31,92 | 31,92 | 30,40 | 31,10 | -1,95% | 119.183,00 |
| 12.02.2024 | 31,42 | 32,18 | 31,42 | 31,72 | 1,67% | 136.772,00 |
| 09.02.2024 | 32,50 | 32,50 | 31,20 | 31,20 | -4,53% | 87.993,00 |
| 08.02.2024 | 32,02 | 33,28 | 32,02 | 32,68 | 1,93% | 58.866,00 |
| 07.02.2024 | 33,24 | 33,58 | 32,06 | 32,06 | -4,24% | 57.389,00 |
| 06.02.2024 | 34,32 | 34,74 | 32,88 | 33,48 | -0,06% | 66.759,00 |
| 05.02.2024 | 33,08 | 33,86 | 33,08 | 33,50 | 1,95% | 61.648,00 |
| 02.02.2024 | 33,10 | 33,80 | 32,86 | 32,86 | 0,00% | 68.333,00 |
| 01.02.2024 | 33,00 | 33,54 | 32,62 | 32,86 | 0,24% | 125.256,00 |
| 31.01.2024 | 31,78 | 33,10 | 31,78 | 32,78 | 2,63% | 130.925,00 |
| 30.01.2024 | 32,58 | 32,64 | 31,38 | 31,94 | -1,24% | 80.769,00 |
| 29.01.2024 | 31,84 | 32,66 | 31,28 | 32,34 | 1,38% | 89.027,00 |
| 26.01.2024 | 32,16 | 32,38 | 31,82 | 31,90 | -1,48% | 51.185,00 |
| 25.01.2024 | 33,08 | 33,28 | 31,52 | 32,38 | -2,47% | 225.988,00 |
| 24.01.2024 | 33,58 | 34,72 | 33,20 | 33,20 | -0,42% | 825.639,00 |
| 23.01.2024 | 33,18 | 34,70 | 33,18 | 33,34 | 1,34% | 188.420,00 |
| 22.01.2024 | 32,70 | 33,30 | 32,50 | 32,90 | 2,56% | 31.711,00 |
| 19.01.2024 | 32,32 | 32,44 | 31,80 | 32,08 | 0,00% | 58.416,00 |
| 18.01.2024 | 31,72 | 32,20 | 31,36 | 32,08 | 1,84% | 50.139,00 |
| 17.01.2024 | 32,00 | 32,26 | 31,06 | 31,50 | -2,78% | 53.817,00 |
| 16.01.2024 | 33,32 | 33,32 | 31,80 | 32,40 | -2,11% | 43.174,00 |
| 15.01.2024 | 33,12 | 33,58 | 33,10 | 33,10 | -0,42% | 50.796,00 |
| 12.01.2024 | 32,34 | 33,42 | 32,34 | 33,24 | 3,55% | 55.951,00 |
| 11.01.2024 | 31,72 | 32,54 | 31,70 | 32,10 | 0,94% | 65.000,00 |
| 10.01.2024 | 32,50 | 32,50 | 31,62 | 31,80 | -2,87% | 70.450,00 |
| 09.01.2024 | 33,30 | 33,46 | 32,62 | 32,74 | -0,97% | 62.837,00 |
| 08.01.2024 | 33,86 | 33,90 | 32,84 | 33,06 | -1,67% | 57.671,00 |
| 05.01.2024 | 33,04 | 33,78 | 32,84 | 33,62 | 1,33% | 55.633,00 |
| 04.01.2024 | 33,00 | 33,48 | 32,70 | 33,18 | -0,18% | 60.568,00 |
| 03.01.2024 | 34,50 | 34,50 | 32,86 | 33,24 | -3,54% | 58.026,00 |
| 02.01.2024 | 35,44 | 35,44 | 33,92 | 34,46 | -2,10% | 60.693,00 |
| 29.12.2023 | 34,84 | 35,28 | 34,46 | 35,20 | 1,73% | 18.831,00 |
| 28.12.2023 | 34,58 | 34,78 | 34,42 | 34,60 | 0,70% | 32.177,00 |
| 27.12.2023 | 34,68 | 34,74 | 34,22 | 34,36 | -0,23% | 37.914,00 |
| 22.12.2023 | 34,36 | 34,60 | 33,88 | 34,44 | 0,12% | 36.023,00 |
| 21.12.2023 | 34,50 | 34,56 | 34,04 | 34,40 | -1,66% | 37.645,00 |
| 20.12.2023 | 35,36 | 35,62 | 34,50 | 34,98 | -1,07% | 61.128,00 |
| 19.12.2023 | 34,56 | 35,62 | 34,56 | 35,36 | 2,61% | 111.352,00 |
| 18.12.2023 | 34,42 | 34,52 | 33,88 | 34,46 | -0,63% | 84.554,00 |
| 15.12.2023 | 34,74 | 35,36 | 34,42 | 34,68 | 0,17% | 610.507,00 |
| 14.12.2023 | 33,42 | 34,72 | 33,42 | 34,62 | 6,52% | 117.943,00 |
| 13.12.2023 | 33,00 | 33,18 | 32,16 | 32,50 | -1,63% | 62.346,00 |
| 12.12.2023 | 33,06 | 33,22 | 32,40 | 33,04 | -0,78% | 42.650,00 |
| 11.12.2023 | 33,00 | 33,32 | 32,40 | 33,30 | 0,91% | 76.057,00 |
| 08.12.2023 | 31,86 | 33,38 | 31,86 | 33,00 | 2,87% | 62.503,00 |
| 07.12.2023 | 32,36 | 32,52 | 31,76 | 32,08 | -0,74% | 56.674,00 |
| 06.12.2023 | 31,40 | 32,42 | 31,14 | 32,32 | 3,26% | 72.557,00 |
| 05.12.2023 | 31,52 | 32,16 | 31,08 | 31,30 | -0,70% | 63.261,00 |
| 04.12.2023 | 32,58 | 32,78 | 31,32 | 31,52 | -3,02% | 69.326,00 |
| 01.12.2023 | 32,38 | 32,80 | 31,98 | 32,50 | 1,06% | 62.295,00 |
| 30.11.2023 | 31,48 | 32,24 | 30,90 | 32,16 | 1,77% | 164.933,00 |
| 29.11.2023 | 32,02 | 32,42 | 31,60 | 31,60 | -2,05% | 97.369,00 |