27,920€
3,48%
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 | 26,95 | 27,95 | 26,95 | 27,92 | 3,48% | 1.980,00 |
| 30.04.2024 | 27,09 | 27,48 | 26,60 | 26,98 | -0,41% | 1.900,00 |
| 29.04.2024 | 27,02 | 27,65 | 26,59 | 27,09 | 0,52% | 1.020,00 |
| 26.04.2024 | 26,57 | 27,88 | 26,33 | 26,95 | 0,82% | 3.360,00 |
| 25.04.2024 | 31,36 | 31,76 | 26,24 | 26,73 | -14,76% | 7.853,00 |
| 24.04.2024 | 31,40 | 32,12 | 31,26 | 31,36 | -0,22% | - |
| 23.04.2024 | 32,50 | 32,56 | 30,99 | 31,43 | -3,29% | 60,00 |
| 22.04.2024 | 32,59 | 33,32 | 32,26 | 32,50 | -0,28% | 16,00 |
| 19.04.2024 | 34,90 | 34,90 | 32,47 | 32,59 | -6,62% | 440,00 |
| 18.04.2024 | 34,66 | 35,10 | 34,55 | 34,90 | 0,69% | 356,00 |
| 17.04.2024 | 34,71 | 34,94 | 34,35 | 34,66 | -0,23% | - |
| 16.04.2024 | 35,33 | 35,33 | 34,14 | 34,74 | -1,59% | 93,00 |
| 15.04.2024 | 35,72 | 35,95 | 35,18 | 35,30 | -1,09% | 480,00 |
| 12.04.2024 | 36,61 | 37,80 | 35,35 | 35,69 | -2,51% | 1.250,00 |
| 11.04.2024 | 36,53 | 37,17 | 36,49 | 36,61 | 0,22% | 6,00 |
| 10.04.2024 | 36,77 | 37,24 | 36,18 | 36,53 | -0,49% | 60,00 |
| 09.04.2024 | 36,71 | 37,37 | 36,42 | 36,71 | 0,00% | 183,00 |
| 08.04.2024 | 36,51 | 36,94 | 36,14 | 36,71 | 0,55% | - |
| 05.04.2024 | 36,08 | 36,82 | 35,45 | 36,51 | 1,25% | - |
| 04.04.2024 | 34,31 | 36,38 | 34,29 | 36,06 | 5,04% | 1.349,00 |
| 03.04.2024 | 31,43 | 34,72 | 31,33 | 34,33 | 9,23% | 467,00 |
| 02.04.2024 | 31,86 | 32,28 | 31,09 | 31,43 | -1,35% | - |
| 28.03.2024 | 32,13 | 32,47 | 31,69 | 31,86 | -0,84% | 150,00 |
| 27.03.2024 | 31,75 | 32,41 | 31,32 | 32,13 | 1,20% | 180,00 |
| 26.03.2024 | 30,53 | 31,84 | 30,29 | 31,75 | 4,00% | 840,00 |
| 25.03.2024 | 30,73 | 30,86 | 30,37 | 30,53 | -0,65% | 10,00 |
| 22.03.2024 | 31,05 | 31,29 | 30,46 | 30,73 | -1,03% | - |
| 21.03.2024 | 30,49 | 32,27 | 30,38 | 31,05 | 1,84% | 110,00 |
| 20.03.2024 | 29,97 | 30,56 | 29,82 | 30,49 | 1,74% | 27,00 |
| 19.03.2024 | 29,75 | 30,13 | 29,47 | 29,97 | 0,74% | - |
| 18.03.2024 | 29,76 | 30,71 | 29,62 | 29,75 | 0,00% | - |
| 15.03.2024 | 29,71 | 29,94 | 29,56 | 29,75 | 0,13% | - |
| 14.03.2024 | 29,70 | 29,91 | 29,50 | 29,71 | 0,03% | 175,00 |
| 13.03.2024 | 30,07 | 30,12 | 29,50 | 29,70 | -1,23% | 130,00 |
| 12.03.2024 | 30,44 | 30,59 | 29,84 | 30,07 | -1,22% | - |
| 11.03.2024 | 30,28 | 30,62 | 29,90 | 30,44 | 0,40% | 50,00 |
| 08.03.2024 | 30,85 | 30,90 | 30,18 | 30,32 | -1,72% | 10,00 |
| 07.03.2024 | 30,32 | 31,03 | 30,16 | 30,85 | 1,68% | 291,00 |
| 06.03.2024 | 29,61 | 30,39 | 29,61 | 30,34 | 2,40% | - |
| 05.03.2024 | 30,05 | 30,22 | 29,45 | 29,63 | -1,33% | 150,00 |
| 04.03.2024 | 30,01 | 30,19 | 29,54 | 30,03 | 0,27% | 50,00 |
| 01.03.2024 | 29,51 | 30,50 | 29,50 | 29,95 | 1,49% | 2.249,00 |
| 29.02.2024 | 29,31 | 30,26 | 28,30 | 29,51 | 0,89% | 1.500,00 |
| 28.02.2024 | 29,73 | 29,86 | 28,89 | 29,25 | -1,68% | 400,00 |
| 27.02.2024 | 29,41 | 29,85 | 29,25 | 29,75 | 1,16% | 302,00 |
| 26.02.2024 | 29,79 | 29,87 | 29,03 | 29,41 | -1,21% | 245,00 |
| 23.02.2024 | 30,27 | 30,38 | 29,60 | 29,77 | -1,65% | 100,00 |
| 22.02.2024 | 29,73 | 30,30 | 29,71 | 30,27 | 1,75% | 280,00 |
| 21.02.2024 | 29,75 | 29,96 | 29,50 | 29,75 | 0,00% | 100,00 |
| 20.02.2024 | 30,08 | 30,27 | 29,63 | 29,75 | -1,10% | 170,00 |
| 19.02.2024 | 30,97 | 31,04 | 30,01 | 30,08 | -2,87% | 850,00 |
| 16.02.2024 | 30,84 | 31,55 | 30,81 | 30,97 | 0,36% | - |
| 15.02.2024 | 31,07 | 31,24 | 30,80 | 30,86 | -0,77% | - |
| 14.02.2024 | 31,10 | 31,30 | 30,68 | 31,10 | 0,00% | 395,00 |
| 13.02.2024 | 31,72 | 31,96 | 30,39 | 31,10 | -1,86% | 60,00 |
| 12.02.2024 | 31,26 | 32,21 | 31,22 | 31,69 | 1,38% | 525,00 |
| 09.02.2024 | 32,72 | 32,76 | 31,20 | 31,26 | -4,46% | 250,00 |
| 08.02.2024 | 32,21 | 33,26 | 32,04 | 32,72 | 1,58% | 160,00 |
| 07.02.2024 | 33,52 | 33,56 | 32,17 | 32,21 | -3,91% | 160,00 |
| 06.02.2024 | 33,56 | 34,68 | 32,88 | 33,52 | -0,12% | 790,00 |
| 05.02.2024 | 32,92 | 33,87 | 32,84 | 33,56 | 2,10% | - |
| 02.02.2024 | 32,98 | 33,82 | 32,87 | 32,87 | -0,63% | 80,00 |
| 01.02.2024 | 32,78 | 33,57 | 32,66 | 33,08 | 0,92% | 760,00 |
| 31.01.2024 | 31,98 | 33,11 | 31,86 | 32,78 | 2,63% | 250,00 |
| 30.01.2024 | 32,43 | 32,72 | 31,38 | 31,94 | -1,51% | 100,00 |
| 29.01.2024 | 31,88 | 32,67 | 31,25 | 32,43 | 1,47% | 250,00 |
| 26.01.2024 | 32,42 | 32,43 | 31,81 | 31,96 | -1,42% | - |
| 25.01.2024 | 33,50 | 33,50 | 31,51 | 32,42 | -3,22% | 507,00 |
| 24.01.2024 | 33,47 | 34,76 | 33,47 | 33,50 | 0,03% | 1.107,00 |
| 23.01.2024 | 32,88 | 34,72 | 32,88 | 33,49 | 1,86% | 770,00 |
| 22.01.2024 | 32,10 | 33,22 | 32,10 | 32,88 | 2,37% | 250,00 |
| 19.01.2024 | 32,09 | 32,39 | 31,83 | 32,12 | 0,03% | - |
| 18.01.2024 | 31,48 | 32,22 | 31,32 | 32,11 | 2,00% | 10,00 |
| 17.01.2024 | 32,21 | 32,30 | 31,09 | 31,48 | -2,39% | 870,00 |
| 16.01.2024 | 33,04 | 33,33 | 31,78 | 32,25 | -2,42% | - |
| 15.01.2024 | 33,18 | 33,62 | 33,05 | 33,05 | -0,36% | - |
| 12.01.2024 | 32,09 | 33,45 | 32,06 | 33,17 | 3,43% | - |
| 11.01.2024 | 31,90 | 32,55 | 31,62 | 32,07 | 1,01% | 817,00 |
| 10.01.2024 | 32,68 | 32,75 | 31,61 | 31,75 | -2,85% | - |
| 09.01.2024 | 32,87 | 33,42 | 32,59 | 32,68 | -0,55% | 600,00 |
| 08.01.2024 | 33,58 | 34,59 | 32,82 | 32,86 | -2,20% | 880,00 |
| 05.01.2024 | 33,12 | 33,77 | 32,87 | 33,60 | 1,39% | 60,00 |
| 04.01.2024 | 33,19 | 33,59 | 32,73 | 33,14 | -0,18% | - |
| 03.01.2024 | 34,39 | 34,45 | 32,89 | 33,20 | -3,57% | - |
| 02.01.2024 | 35,12 | 35,38 | 33,90 | 34,43 | -1,80% | - |
| 29.12.2023 | 34,56 | 35,25 | 34,47 | 35,06 | 1,42% | - |
| 28.12.2023 | 34,30 | 34,75 | 34,30 | 34,57 | 0,76% | - |
| 27.12.2023 | 34,52 | 34,78 | 34,21 | 34,31 | -0,20% | 30,00 |
| 22.12.2023 | 34,39 | 34,63 | 33,87 | 34,38 | -0,03% | - |
| 21.12.2023 | 34,84 | 34,94 | 34,08 | 34,39 | -1,29% | 244,00 |
| 20.12.2023 | 35,39 | 35,67 | 34,51 | 34,84 | -1,47% | 27,00 |
| 19.12.2023 | 34,48 | 35,65 | 34,44 | 35,36 | 2,64% | 80,00 |
| 18.12.2023 | 34,69 | 34,69 | 33,89 | 34,45 | -0,61% | 244,00 |
| 15.12.2023 | 34,69 | 35,36 | 34,43 | 34,66 | 0,32% | 100,00 |
| 14.12.2023 | 32,57 | 34,75 | 32,57 | 34,55 | 6,08% | 1.290,00 |
| 13.12.2023 | 33,06 | 33,19 | 32,12 | 32,57 | -1,48% | 300,00 |
| 12.12.2023 | 33,21 | 33,29 | 32,37 | 33,06 | -0,27% | 300,00 |
| 11.12.2023 | 33,00 | 33,35 | 32,38 | 33,15 | 0,52% | 28,00 |
| 08.12.2023 | 32,09 | 33,35 | 31,98 | 32,98 | 2,87% | 10,00 |
| 07.12.2023 | 32,26 | 32,51 | 31,76 | 32,06 | -0,62% | - |