27,850€
3,00%
Echtzeit-Aktienkurs BEFESA S.A. ORD. O.N.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. ORD. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 27,20 | 27,86 | 27,20 | 27,80 | 2,81% | 570,00 |
| 30.04.2024 | 26,94 | 27,24 | 26,74 | 27,04 | -0,15% | 178,00 |
| 29.04.2024 | 27,54 | 27,54 | 26,62 | 27,08 | 1,12% | 950,00 |
| 26.04.2024 | 26,72 | 27,16 | 26,36 | 26,78 | 0,37% | 1.570,00 |
| 25.04.2024 | 31,20 | 31,52 | 26,50 | 26,68 | -16,47% | 3.348,00 |
| 24.04.2024 | 31,28 | 31,94 | 31,28 | 31,94 | 1,27% | 100,00 |
| 23.04.2024 | 32,36 | 32,36 | 31,54 | 31,54 | -2,65% | 672,00 |
| 22.04.2024 | 32,30 | 32,82 | 32,30 | 32,40 | -3,51% | 1.140,00 |
| 19.04.2024 | 33,62 | 33,62 | 32,98 | 33,58 | -2,89% | 215,00 |
| 18.04.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,35% | - |
| 17.04.2024 | 34,54 | 34,70 | 34,54 | 34,70 | -0,23% | 20,00 |
| 16.04.2024 | 35,10 | 35,10 | 34,78 | 34,78 | -2,69% | 350,00 |
| 15.04.2024 | 35,52 | 35,74 | 35,52 | 35,74 | -4,69% | 66,00 |
| 12.04.2024 | 37,10 | 37,50 | 37,10 | 37,50 | 2,12% | 250,00 |
| 11.04.2024 | 36,42 | 36,86 | 36,42 | 36,72 | 0,88% | 1.200,00 |
| 10.04.2024 | 36,58 | 36,60 | 36,40 | 36,40 | -0,22% | 347,00 |
| 09.04.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -0,16% | - |
| 08.04.2024 | 36,34 | 36,54 | 36,34 | 36,54 | 1,73% | 69,00 |
| 05.04.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -0,55% | - |
| 04.04.2024 | 34,20 | 36,12 | 34,20 | 36,12 | 5,61% | 3.815,00 |
| 03.04.2024 | 31,26 | 34,60 | 31,26 | 34,20 | 8,99% | 2.576,00 |
| 02.04.2024 | 31,70 | 31,70 | 31,34 | 31,38 | -1,81% | 66,00 |
| 28.03.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -0,25% | - |
| 27.03.2024 | 31,60 | 32,04 | 31,60 | 32,04 | 0,82% | 1.396,00 |
| 26.03.2024 | 30,38 | 31,78 | 30,38 | 31,78 | 4,06% | 37,00 |
| 25.03.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -1,61% | - |
| 22.03.2024 | 30,82 | 31,04 | 30,82 | 31,04 | 0,06% | 90,00 |
| 21.03.2024 | 30,42 | 31,70 | 30,42 | 31,02 | 3,19% | 620,00 |
| 20.03.2024 | 29,80 | 30,06 | 29,80 | 30,06 | 1,49% | 729,00 |
| 19.03.2024 | 29,60 | 29,62 | 29,60 | 29,62 | 0,07% | 6,00 |
| 18.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,20% | - |
| 15.03.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,07% | - |
| 14.03.2024 | 29,80 | 29,80 | 29,56 | 29,56 | -1,14% | 147,00 |
| 13.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,40% | 40,00 |
| 12.03.2024 | 30,36 | 30,36 | 30,02 | 30,02 | -1,31% | 371,00 |
| 11.03.2024 | 30,10 | 30,42 | 30,10 | 30,42 | -0,91% | 12,00 |
| 08.03.2024 | 30,68 | 30,70 | 30,46 | 30,70 | -0,52% | 405,00 |
| 07.03.2024 | 30,10 | 30,94 | 30,10 | 30,86 | 2,59% | 1.603,00 |
| 06.03.2024 | 29,50 | 30,08 | 29,50 | 30,08 | 0,40% | 120,00 |
| 05.03.2024 | 29,88 | 30,26 | 29,72 | 29,96 | -0,60% | 153,00 |
| 04.03.2024 | 30,00 | 30,14 | 29,64 | 30,14 | 0,33% | 4.071,00 |
| 01.03.2024 | 29,78 | 30,10 | 29,78 | 30,04 | 0,13% | 495,00 |
| 29.02.2024 | 29,64 | 30,04 | 28,64 | 30,00 | 2,18% | 1.450,00 |
| 28.02.2024 | 29,56 | 29,56 | 29,00 | 29,36 | 0,48% | 550,00 |
| 27.02.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 0,34% | - |
| 26.02.2024 | 30,10 | 30,10 | 29,12 | 29,12 | -3,32% | 125,00 |
| 23.02.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -0,33% | - |
| 22.02.2024 | 29,56 | 30,22 | 29,56 | 30,22 | 1,27% | 766,00 |
| 21.02.2024 | 29,66 | 29,84 | 29,66 | 29,84 | -0,40% | 100,00 |
| 20.02.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 0,07% | - |
| 19.02.2024 | 30,82 | 30,82 | 29,94 | 29,94 | -3,98% | 187,00 |
| 16.02.2024 | 30,78 | 31,18 | 30,78 | 31,18 | 0,71% | 200,00 |
| 15.02.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,06% | - |
| 14.02.2024 | 30,94 | 31,00 | 30,72 | 30,98 | -1,71% | 1.652,00 |
| 13.02.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -1,38% | - |
| 12.02.2024 | 31,14 | 31,96 | 31,02 | 31,96 | 0,38% | 171,00 |
| 09.02.2024 | 32,54 | 32,54 | 31,84 | 31,84 | -3,63% | 1.112,00 |
| 08.02.2024 | 32,12 | 33,10 | 32,12 | 33,04 | -0,66% | 199,00 |
| 07.02.2024 | 33,34 | 33,34 | 33,24 | 33,26 | 0,00% | 1.000,00 |
| 06.02.2024 | 33,36 | 34,14 | 33,04 | 33,26 | -0,12% | 239,00 |
| 05.02.2024 | 32,90 | 33,82 | 32,90 | 33,30 | -0,36% | 140,00 |
| 02.02.2024 | 32,92 | 33,42 | 32,92 | 33,42 | 1,15% | 450,00 |
| 01.02.2024 | 32,98 | 33,54 | 32,98 | 33,04 | -0,24% | 1.200,00 |
| 31.01.2024 | 31,70 | 33,12 | 31,70 | 33,12 | 4,81% | 280,00 |
| 30.01.2024 | 32,16 | 32,16 | 31,58 | 31,60 | -3,07% | 430,00 |
| 29.01.2024 | 31,72 | 32,60 | 31,66 | 32,60 | 1,88% | 90,00 |
| 26.01.2024 | 32,20 | 32,20 | 32,00 | 32,00 | 0,57% | 500,00 |
| 25.01.2024 | 33,16 | 33,16 | 31,82 | 31,82 | -4,73% | 86,00 |
| 24.01.2024 | 33,38 | 34,20 | 33,38 | 33,40 | -3,64% | 275,00 |
| 23.01.2024 | 32,72 | 34,66 | 32,72 | 34,66 | 5,48% | 365,00 |
| 22.01.2024 | 31,98 | 33,10 | 31,98 | 32,86 | 2,62% | 415,00 |
| 19.01.2024 | 31,94 | 32,02 | 31,94 | 32,02 | 1,27% | 15,00 |
| 18.01.2024 | 31,32 | 31,62 | 31,32 | 31,62 | 1,15% | 800,00 |
| 17.01.2024 | 32,06 | 32,06 | 31,26 | 31,26 | -4,23% | 241,00 |
| 16.01.2024 | 32,84 | 32,84 | 32,64 | 32,64 | -0,67% | 242,00 |
| 15.01.2024 | 33,38 | 33,38 | 32,86 | 32,86 | -1,02% | 41,00 |
| 12.01.2024 | 32,14 | 33,20 | 32,14 | 33,20 | 2,34% | 150,00 |
| 11.01.2024 | 31,82 | 32,44 | 31,82 | 32,44 | 0,37% | 210,00 |
| 10.01.2024 | 32,48 | 32,48 | 32,32 | 32,32 | -1,52% | 100,00 |
| 09.01.2024 | 32,82 | 32,82 | 32,82 | 32,82 | -0,97% | 232,00 |
| 08.01.2024 | 33,84 | 33,84 | 33,08 | 33,14 | 0,73% | 315,00 |
| 05.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,12% | - |
| 04.01.2024 | 33,06 | 33,12 | 32,94 | 32,94 | -0,30% | 127,00 |
| 03.01.2024 | 34,24 | 34,24 | 33,04 | 33,04 | -4,73% | 124,00 |
| 02.01.2024 | 34,98 | 35,14 | 34,00 | 34,68 | 0,06% | 435,00 |
| 29.12.2023 | 34,48 | 34,66 | 34,48 | 34,66 | 1,35% | 150,00 |
| 28.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,38% | - |
| 27.12.2023 | 34,36 | 34,68 | 34,36 | 34,68 | 1,23% | 30,00 |
| 22.12.2023 | 34,26 | 34,26 | 34,26 | 34,26 | -0,81% | 15,00 |
| 21.12.2023 | 34,74 | 34,74 | 34,54 | 34,54 | -1,03% | 534,00 |
| 20.12.2023 | 35,20 | 35,30 | 34,90 | 34,90 | -1,69% | 530,00 |
| 19.12.2023 | 34,34 | 35,60 | 34,34 | 35,50 | 3,32% | 164,00 |
| 18.12.2023 | 34,46 | 34,82 | 34,36 | 34,36 | -1,72% | 528,00 |
| 15.12.2023 | 34,48 | 35,28 | 34,48 | 34,96 | 0,46% | 3.683,00 |
| 14.12.2023 | 32,60 | 34,80 | 32,60 | 34,80 | 6,95% | 198,00 |
| 13.12.2023 | 32,88 | 33,08 | 32,54 | 32,54 | -0,61% | 364,00 |
| 12.12.2023 | 33,16 | 33,16 | 32,42 | 32,74 | 0,80% | 312,00 |
| 11.12.2023 | 32,86 | 32,86 | 32,48 | 32,48 | 0,19% | 88,00 |
| 08.12.2023 | 31,94 | 32,42 | 31,94 | 32,42 | 1,00% | 15,00 |
| 07.12.2023 | 32,10 | 32,44 | 32,10 | 32,10 | 0,94% | 73,00 |