28,700€
3,39%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,96 | 28,90 | 27,80 | 28,70 | 3,05% | 6.700,00 |
| 02.05.2024 | 27,26 | 27,92 | 26,95 | 27,85 | 3,26% | 9.935,00 |
| 30.04.2024 | 26,95 | 27,48 | 26,60 | 26,97 | -0,37% | 3.050,00 |
| 29.04.2024 | 27,22 | 27,64 | 26,48 | 27,07 | 0,71% | 11.690,00 |
| 26.04.2024 | 26,76 | 27,88 | 26,33 | 26,88 | 0,71% | 6.109,00 |
| 25.04.2024 | 31,38 | 31,98 | 26,27 | 26,69 | -15,03% | 10.013,00 |
| 24.04.2024 | 31,28 | 32,12 | 31,23 | 31,41 | 0,13% | 210,00 |
| 23.04.2024 | 32,70 | 32,70 | 31,00 | 31,37 | -3,57% | 3.900,00 |
| 22.04.2024 | 32,78 | 33,32 | 32,26 | 32,53 | -0,40% | 480,00 |
| 19.04.2024 | 33,94 | 33,95 | 32,40 | 32,66 | -6,39% | 17.740,00 |
| 18.04.2024 | 34,89 | 35,12 | 34,54 | 34,89 | 0,66% | - |
| 17.04.2024 | 34,81 | 34,94 | 34,37 | 34,66 | -0,14% | - |
| 16.04.2024 | 35,18 | 35,25 | 33,94 | 34,71 | -1,64% | - |
| 15.04.2024 | 35,45 | 35,92 | 35,17 | 35,29 | -1,20% | - |
| 12.04.2024 | 37,03 | 37,59 | 35,35 | 35,72 | -2,59% | 12.880,00 |
| 11.04.2024 | 36,86 | 37,16 | 36,48 | 36,67 | 0,22% | 11.400,00 |
| 10.04.2024 | 36,90 | 37,29 | 36,18 | 36,59 | -0,19% | - |
| 09.04.2024 | 36,47 | 37,36 | 36,42 | 36,66 | -0,05% | 1.100,00 |
| 08.04.2024 | 36,55 | 36,95 | 36,14 | 36,68 | 0,49% | 6.010,00 |
| 05.04.2024 | 36,02 | 36,82 | 35,45 | 36,50 | 1,14% | 4.017,00 |
| 04.04.2024 | 34,48 | 36,38 | 34,30 | 36,09 | 5,10% | 2.061,00 |
| 03.04.2024 | 31,26 | 34,82 | 31,26 | 34,34 | 9,12% | 243,00 |
| 02.04.2024 | 31,90 | 32,30 | 31,10 | 31,47 | -1,32% | 4.375,00 |
| 28.03.2024 | 32,32 | 32,50 | 31,68 | 31,89 | -0,84% | - |
| 27.03.2024 | 31,71 | 32,40 | 31,32 | 32,16 | 1,39% | 2.830,00 |
| 26.03.2024 | 30,54 | 31,86 | 30,30 | 31,72 | 4,03% | 2.582,00 |
| 25.03.2024 | 30,76 | 30,86 | 30,36 | 30,49 | -0,72% | 1.237,00 |
| 22.03.2024 | 30,95 | 31,30 | 30,43 | 30,71 | -0,90% | 840,00 |
| 21.03.2024 | 30,53 | 32,28 | 30,37 | 30,99 | 1,61% | 2.500,00 |
| 20.03.2024 | 29,98 | 30,56 | 29,82 | 30,50 | 1,80% | - |
| 19.03.2024 | 29,56 | 30,14 | 29,49 | 29,96 | 0,74% | 380,00 |
| 18.03.2024 | 29,81 | 30,72 | 29,62 | 29,74 | 0,00% | 184,00 |
| 15.03.2024 | 29,61 | 29,96 | 29,57 | 29,74 | 0,20% | - |
| 14.03.2024 | 29,75 | 29,92 | 29,50 | 29,68 | 0,07% | 168,00 |
| 13.03.2024 | 30,10 | 30,12 | 29,52 | 29,66 | -1,26% | 28,00 |
| 12.03.2024 | 30,43 | 30,66 | 29,86 | 30,04 | -1,35% | 6.000,00 |
| 11.03.2024 | 30,31 | 30,62 | 29,92 | 30,45 | 0,59% | 5.200,00 |
| 08.03.2024 | 30,97 | 30,97 | 30,18 | 30,27 | -1,85% | 14.550,00 |
| 07.03.2024 | 30,21 | 31,04 | 30,16 | 30,84 | 1,82% | 3.350,00 |
| 06.03.2024 | 29,71 | 30,39 | 29,60 | 30,29 | 2,40% | 24.222,00 |
| 05.03.2024 | 29,82 | 30,22 | 29,46 | 29,58 | -1,60% | 2.438,00 |
| 04.03.2024 | 30,14 | 30,20 | 29,54 | 30,06 | 0,07% | - |
| 01.03.2024 | 29,67 | 30,50 | 29,56 | 30,04 | 2,11% | 2.350,00 |
| 29.02.2024 | 29,75 | 30,28 | 28,31 | 29,42 | 0,51% | - |
| 28.02.2024 | 29,83 | 29,90 | 28,90 | 29,27 | -1,58% | - |
| 27.02.2024 | 29,18 | 29,84 | 29,18 | 29,74 | 1,26% | 3.131,00 |
| 26.02.2024 | 29,56 | 29,85 | 29,04 | 29,37 | -1,31% | 2.173,00 |
| 23.02.2024 | 30,43 | 30,43 | 29,60 | 29,76 | -1,75% | - |
| 22.02.2024 | 29,96 | 30,30 | 29,70 | 30,29 | 1,78% | 4.580,00 |
| 21.02.2024 | 29,92 | 29,98 | 29,50 | 29,76 | 0,07% | 1.460,00 |
| 20.02.2024 | 30,08 | 30,26 | 29,64 | 29,74 | -1,13% | 10.402,00 |
| 19.02.2024 | 31,05 | 31,05 | 30,00 | 30,08 | -2,81% | 2.253,00 |
| 16.02.2024 | 31,09 | 31,56 | 30,86 | 30,95 | 0,39% | 11.100,00 |
| 15.02.2024 | 31,27 | 31,27 | 30,80 | 30,83 | -0,87% | 6.000,00 |
| 14.02.2024 | 31,06 | 31,30 | 30,67 | 31,10 | 0,19% | 3.800,00 |
| 13.02.2024 | 31,55 | 31,97 | 30,41 | 31,04 | -2,05% | 24.000,00 |
| 12.02.2024 | 31,45 | 32,22 | 31,19 | 31,69 | 1,31% | 5.175,00 |
| 09.02.2024 | 32,82 | 32,82 | 31,20 | 31,28 | -4,34% | 12.021,00 |
| 08.02.2024 | 32,43 | 33,26 | 32,04 | 32,70 | 1,52% | 9.040,00 |
| 07.02.2024 | 33,58 | 33,58 | 32,17 | 32,21 | -3,79% | 17.780,00 |
| 06.02.2024 | 33,69 | 34,68 | 32,89 | 33,48 | -0,12% | 12.264,00 |
| 05.02.2024 | 32,99 | 33,88 | 32,99 | 33,52 | 1,92% | - |
| 02.02.2024 | 33,16 | 33,82 | 32,86 | 32,89 | -0,21% | 3.520,00 |
| 01.02.2024 | 32,76 | 33,58 | 32,67 | 32,96 | 0,61% | 6.675,00 |
| 31.01.2024 | 31,74 | 33,12 | 31,74 | 32,76 | 2,50% | 5.100,00 |
| 30.01.2024 | 32,49 | 32,66 | 31,38 | 31,96 | -1,39% | 5.280,00 |
| 29.01.2024 | 31,83 | 32,68 | 31,27 | 32,41 | 1,47% | 6.850,00 |
| 26.01.2024 | 32,34 | 32,41 | 31,82 | 31,94 | -1,42% | 800,00 |
| 25.01.2024 | 33,17 | 33,50 | 31,50 | 32,40 | -2,73% | 15.990,00 |
| 24.01.2024 | 33,47 | 34,78 | 33,24 | 33,31 | -0,36% | 14.420,00 |
| 23.01.2024 | 32,99 | 34,73 | 32,94 | 33,43 | 1,64% | 390,00 |
| 22.01.2024 | 32,30 | 33,22 | 32,10 | 32,89 | 2,37% | 732,00 |
| 19.01.2024 | 32,24 | 32,39 | 31,79 | 32,13 | 0,06% | - |
| 18.01.2024 | 31,53 | 32,24 | 31,32 | 32,11 | 1,97% | - |
| 17.01.2024 | 32,33 | 32,33 | 31,12 | 31,49 | -2,36% | 4.695,00 |
| 16.01.2024 | 32,91 | 33,35 | 31,76 | 32,25 | -2,51% | 3.000,00 |
| 15.01.2024 | 33,56 | 33,66 | 33,08 | 33,08 | -0,42% | - |
| 12.01.2024 | 32,45 | 33,46 | 32,20 | 33,22 | 3,36% | 6.900,00 |
| 11.01.2024 | 32,05 | 32,55 | 31,63 | 32,14 | 1,10% | - |
| 10.01.2024 | 32,69 | 32,76 | 31,60 | 31,79 | -2,81% | 4.350,00 |
| 09.01.2024 | 33,04 | 33,43 | 32,59 | 32,71 | -0,79% | - |
| 08.01.2024 | 33,61 | 33,85 | 32,82 | 32,97 | -1,88% | 1.184,00 |
| 05.01.2024 | 33,07 | 33,78 | 32,82 | 33,60 | 1,39% | 6.581,00 |
| 04.01.2024 | 33,36 | 33,54 | 32,70 | 33,14 | -0,24% | - |
| 03.01.2024 | 34,35 | 34,43 | 32,88 | 33,22 | -3,46% | - |
| 02.01.2024 | 35,18 | 35,39 | 33,92 | 34,41 | -1,99% | 7.730,00 |
| 29.12.2023 | 34,65 | 35,26 | 34,48 | 35,11 | 1,44% | 2.600,00 |
| 28.12.2023 | 34,51 | 34,76 | 34,32 | 34,61 | 0,82% | 2.900,00 |
| 27.12.2023 | 34,61 | 34,79 | 34,22 | 34,33 | -0,35% | 4.305,00 |
| 22.12.2023 | 34,50 | 34,62 | 33,88 | 34,45 | -0,14% | - |
| 21.12.2023 | 34,75 | 34,89 | 34,08 | 34,50 | -1,00% | 3.355,00 |
| 20.12.2023 | 35,53 | 35,68 | 34,52 | 34,85 | -1,53% | 575,00 |
| 19.12.2023 | 34,61 | 35,66 | 34,45 | 35,39 | 3,06% | 7.850,00 |
| 18.12.2023 | 34,58 | 34,66 | 33,89 | 34,34 | -0,84% | 8.798,00 |
| 15.12.2023 | 34,61 | 35,36 | 34,40 | 34,63 | 0,12% | 7.720,00 |
| 14.12.2023 | 32,79 | 34,76 | 32,58 | 34,59 | 5,91% | 7.104,00 |
| 13.12.2023 | 32,92 | 33,18 | 32,12 | 32,66 | -1,21% | - |
| 12.12.2023 | 33,34 | 33,34 | 32,36 | 33,06 | -0,48% | 8.900,00 |
| 11.12.2023 | 33,05 | 33,36 | 32,38 | 33,22 | 0,54% | - |
| 08.12.2023 | 32,21 | 33,36 | 31,98 | 33,04 | 2,90% | 6.225,00 |