28,560€
2,96%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,52 | 28,78 | 27,52 | 28,32 | 2,91% | 7.393,00 |
| 11.12.2025 | 27,88 | 28,08 | 27,44 | 27,52 | -1,43% | 4.135,00 |
| 10.12.2025 | 27,72 | 28,30 | 27,72 | 27,92 | 0,00% | 3.154,00 |
| 09.12.2025 | 27,82 | 27,98 | 27,46 | 27,92 | -0,71% | 2.291,00 |
| 08.12.2025 | 27,72 | 28,12 | 27,50 | 28,12 | 1,22% | 3.875,00 |
| 05.12.2025 | 27,50 | 27,82 | 27,42 | 27,78 | 1,02% | 6.938,00 |
| 04.12.2025 | 27,28 | 27,56 | 26,88 | 27,50 | -0,07% | 6.484,00 |
| 03.12.2025 | 27,16 | 27,66 | 27,16 | 27,52 | 1,40% | 2.315,00 |
| 02.12.2025 | 27,58 | 27,58 | 27,12 | 27,14 | -1,81% | 2.644,00 |
| 01.12.2025 | 27,48 | 27,64 | 26,92 | 27,64 | -0,29% | 8.174,00 |
| 28.11.2025 | 27,68 | 27,72 | 27,22 | 27,72 | -0,07% | 2.450,00 |
| 27.11.2025 | 27,40 | 27,74 | 26,84 | 27,74 | 0,87% | 7.557,00 |
| 26.11.2025 | 27,20 | 27,98 | 26,90 | 27,50 | 2,23% | 8.822,00 |
| 25.11.2025 | 27,34 | 27,34 | 26,86 | 26,90 | -1,75% | 2.614,00 |
| 24.11.2025 | 27,36 | 27,74 | 26,92 | 27,38 | 0,07% | 4.340,00 |
| 21.11.2025 | 27,22 | 27,36 | 26,62 | 27,36 | -0,07% | 10.276,00 |
| 20.11.2025 | 27,74 | 27,74 | 27,20 | 27,38 | 0,59% | 4.709,00 |
| 19.11.2025 | 27,48 | 27,68 | 27,22 | 27,22 | -1,16% | 2.509,00 |
| 18.11.2025 | 27,12 | 27,54 | 26,92 | 27,54 | 0,44% | 11.010,00 |
| 17.11.2025 | 27,98 | 28,00 | 27,22 | 27,42 | -2,00% | 5.949,00 |
| 14.11.2025 | 28,24 | 28,24 | 27,26 | 27,98 | -0,99% | 7.827,00 |
| 13.11.2025 | 27,58 | 28,26 | 27,58 | 28,26 | 1,58% | 6.889,00 |
| 12.11.2025 | 27,56 | 27,98 | 27,46 | 27,82 | 1,02% | 5.247,00 |
| 11.11.2025 | 27,12 | 27,54 | 27,12 | 27,54 | -0,07% | 2.093,00 |
| 10.11.2025 | 27,28 | 27,56 | 26,98 | 27,56 | 1,17% | 3.287,00 |
| 07.11.2025 | 27,74 | 27,74 | 26,72 | 27,24 | -1,87% | 13.463,00 |
| 06.11.2025 | 27,68 | 27,76 | 27,32 | 27,76 | 0,51% | 4.449,00 |
| 05.11.2025 | 27,34 | 28,00 | 27,14 | 27,62 | 1,02% | 4.889,00 |
| 04.11.2025 | 27,88 | 27,88 | 27,10 | 27,34 | -2,98% | 10.794,00 |
| 03.11.2025 | 28,88 | 28,88 | 27,82 | 28,18 | -2,36% | 13.952,00 |
| 31.10.2025 | 29,38 | 29,62 | 28,44 | 28,86 | -1,97% | 11.098,00 |
| 30.10.2025 | 29,62 | 31,50 | 28,28 | 29,44 | -0,61% | 28.523,00 |
| 29.10.2025 | 30,18 | 30,28 | 29,22 | 29,62 | -2,31% | 7.553,00 |
| 28.10.2025 | 30,00 | 30,46 | 29,76 | 30,32 | -0,52% | 2.430,00 |
| 27.10.2025 | 30,44 | 30,48 | 29,94 | 30,48 | 1,87% | 10.196,00 |
| 24.10.2025 | 30,24 | 30,32 | 29,70 | 29,92 | -1,06% | 3.803,00 |
| 23.10.2025 | 29,52 | 30,30 | 29,52 | 30,24 | 2,37% | 1.824,00 |
| 22.10.2025 | 29,88 | 30,02 | 29,50 | 29,54 | 0,07% | 1.841,00 |
| 21.10.2025 | 30,06 | 30,18 | 29,50 | 29,52 | -2,51% | 3.119,00 |
| 20.10.2025 | 30,12 | 30,28 | 29,70 | 30,28 | 0,53% | 3.563,00 |
| 17.10.2025 | 29,88 | 30,12 | 29,08 | 30,12 | 1,35% | 8.733,00 |
| 16.10.2025 | 29,96 | 30,16 | 29,48 | 29,72 | -0,80% | 7.130,00 |
| 15.10.2025 | 30,90 | 30,90 | 29,86 | 29,96 | -2,98% | 8.273,00 |
| 14.10.2025 | 30,54 | 30,88 | 29,90 | 30,88 | 1,05% | 6.950,00 |
| 13.10.2025 | 30,24 | 30,98 | 30,24 | 30,56 | 1,66% | 9.342,00 |
| 10.10.2025 | 31,12 | 31,12 | 30,06 | 30,06 | -3,47% | 16.438,00 |
| 09.10.2025 | 30,14 | 31,14 | 29,92 | 31,14 | 4,08% | 16.339,00 |
| 08.10.2025 | 29,56 | 30,14 | 29,56 | 29,92 | 2,61% | 14.685,00 |
| 07.10.2025 | 30,14 | 30,14 | 29,16 | 29,16 | -3,25% | 6.719,00 |
| 06.10.2025 | 29,88 | 30,14 | 29,42 | 30,14 | 2,87% | 11.434,00 |
| 03.10.2025 | 29,46 | 29,88 | 29,30 | 29,30 | -0,48% | 11.130,00 |
| 02.10.2025 | 29,04 | 29,46 | 28,96 | 29,44 | 2,65% | 11.104,00 |
| 01.10.2025 | 28,82 | 29,18 | 28,40 | 28,68 | 1,13% | 8.723,00 |
| 30.09.2025 | 28,84 | 29,12 | 28,36 | 28,36 | -1,66% | 8.942,00 |
| 29.09.2025 | 28,54 | 28,84 | 28,02 | 28,84 | 1,12% | 6.120,00 |
| 26.09.2025 | 28,08 | 28,58 | 27,98 | 28,52 | 1,64% | 6.010,00 |
| 25.09.2025 | 28,54 | 28,76 | 27,50 | 28,06 | -0,78% | 7.433,00 |
| 24.09.2025 | 28,40 | 28,84 | 28,06 | 28,28 | 0,64% | 7.982,00 |
| 23.09.2025 | 28,02 | 28,52 | 27,80 | 28,10 | 0,36% | 10.701,00 |
| 22.09.2025 | 27,96 | 28,08 | 27,36 | 28,00 | -0,85% | 8.450,00 |
| 19.09.2025 | 27,22 | 29,32 | 27,22 | 28,24 | 5,45% | 39.469,00 |
| 18.09.2025 | 27,14 | 27,64 | 26,78 | 26,78 | -0,59% | 4.701,00 |
| 17.09.2025 | 27,02 | 27,28 | 26,94 | 26,94 | -0,30% | 5.743,00 |
| 16.09.2025 | 27,02 | 27,38 | 26,84 | 27,02 | -1,53% | 2.648,00 |
| 15.09.2025 | 27,38 | 27,68 | 26,96 | 27,44 | 2,01% | 4.441,00 |
| 12.09.2025 | 27,04 | 27,40 | 26,72 | 26,90 | 1,05% | 4.276,00 |
| 11.09.2025 | 26,28 | 26,78 | 26,28 | 26,62 | -0,30% | 1.047,00 |
| 10.09.2025 | 27,44 | 27,44 | 26,65 | 26,70 | -3,16% | 1.138,00 |
| 09.09.2025 | 27,50 | 27,63 | 27,34 | 27,57 | -1,22% | 195,00 |
| 08.09.2025 | 27,38 | 27,94 | 27,16 | 27,91 | 3,75% | 1.341,00 |
| 05.09.2025 | 27,06 | 27,32 | 26,90 | 26,90 | 0,98% | 2.099,00 |
| 04.09.2025 | 27,30 | 27,30 | 26,56 | 26,64 | -1,91% | 1.288,00 |
| 03.09.2025 | 26,98 | 27,16 | 26,68 | 27,16 | 2,26% | 3.180,00 |
| 02.09.2025 | 27,14 | 27,14 | 26,54 | 26,56 | -2,14% | 8.892,00 |
| 01.09.2025 | 27,32 | 27,70 | 27,00 | 27,14 | -0,66% | 2.218,00 |
| 29.08.2025 | 27,36 | 27,70 | 27,20 | 27,32 | 0,07% | 2.419,00 |
| 28.08.2025 | 27,66 | 27,96 | 27,30 | 27,30 | -1,37% | 3.604,00 |
| 27.08.2025 | 27,80 | 27,80 | 27,20 | 27,68 | 0,29% | 2.781,00 |
| 26.08.2025 | 27,72 | 27,98 | 26,96 | 27,60 | -0,50% | 12.439,00 |
| 25.08.2025 | 27,98 | 28,22 | 27,68 | 27,74 | -1,49% | 1.587,00 |
| 22.08.2025 | 27,32 | 28,16 | 27,32 | 28,16 | 1,51% | 1.187,00 |
| 21.08.2025 | 28,18 | 28,18 | 27,30 | 27,74 | -1,91% | 8.177,00 |
| 20.08.2025 | 28,38 | 28,38 | 27,68 | 28,28 | 0,64% | 4.505,00 |
| 19.08.2025 | 27,98 | 28,60 | 27,98 | 28,10 | -0,07% | 4.004,00 |
| 18.08.2025 | 28,54 | 28,54 | 27,64 | 28,12 | -0,14% | 5.858,00 |
| 15.08.2025 | 28,28 | 28,70 | 27,86 | 28,16 | -0,42% | 12.421,00 |
| 14.08.2025 | 27,72 | 28,30 | 27,72 | 28,28 | 2,76% | 24.049,00 |
| 13.08.2025 | 27,62 | 27,84 | 27,48 | 27,52 | 0,29% | 4.205,00 |
| 12.08.2025 | 26,98 | 27,62 | 26,98 | 27,44 | 2,01% | 4.461,00 |
| 11.08.2025 | 27,08 | 27,64 | 26,82 | 26,90 | 1,59% | 7.006,00 |
| 08.08.2025 | 26,36 | 26,96 | 26,20 | 26,48 | 0,46% | 7.980,00 |
| 07.08.2025 | 26,34 | 26,50 | 25,98 | 26,36 | 0,00% | 4.631,00 |
| 06.08.2025 | 26,62 | 26,86 | 25,80 | 26,36 | -1,93% | 6.268,00 |
| 05.08.2025 | 26,30 | 26,92 | 26,28 | 26,88 | 1,97% | 3.368,00 |
| 04.08.2025 | 26,08 | 26,36 | 25,76 | 26,36 | 2,57% | 9.344,00 |
| 01.08.2025 | 26,36 | 26,48 | 25,68 | 25,70 | -3,46% | 8.862,00 |
| 31.07.2025 | 27,24 | 27,24 | 26,16 | 26,62 | -2,78% | 16.803,00 |
| 30.07.2025 | 26,22 | 27,46 | 25,90 | 27,38 | 4,34% | 36.307,00 |
| 29.07.2025 | 26,18 | 26,38 | 25,74 | 26,24 | 0,23% | 10.937,00 |
| 28.07.2025 | 27,62 | 27,62 | 25,96 | 26,18 | -1,21% | 28.324,00 |