30,160€
-0,13%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 26,36 | 26,58 | 25,66 | 26,50 | 0,08% | 18.814,00 |
| 24.07.2025 | 27,02 | 27,04 | 26,26 | 26,48 | -1,27% | 13.144,00 |
| 23.07.2025 | 26,74 | 27,00 | 26,48 | 26,82 | -1,54% | 8.615,00 |
| 22.07.2025 | 27,02 | 27,24 | 26,52 | 27,24 | -0,37% | 17.968,00 |
| 21.07.2025 | 27,42 | 27,80 | 26,96 | 27,34 | 0,07% | 16.066,00 |
| 18.07.2025 | 28,46 | 28,46 | 27,14 | 27,32 | -4,01% | 18.066,00 |
| 17.07.2025 | 28,58 | 28,78 | 28,06 | 28,46 | -1,79% | 10.533,00 |
| 16.07.2025 | 29,14 | 29,14 | 28,02 | 28,98 | 0,00% | 18.567,00 |
| 15.07.2025 | 28,84 | 29,80 | 28,78 | 28,98 | 0,49% | 56.904,00 |
| 14.07.2025 | 28,64 | 28,84 | 28,12 | 28,84 | 1,48% | 11.535,00 |
| 11.07.2025 | 28,70 | 28,88 | 28,30 | 28,42 | -1,04% | 19.012,00 |
| 10.07.2025 | 28,60 | 29,02 | 27,92 | 28,72 | 0,21% | 17.472,00 |
| 09.07.2025 | 28,70 | 28,72 | 27,84 | 28,66 | -0,28% | 13.981,00 |
| 08.07.2025 | 28,90 | 28,90 | 28,10 | 28,74 | -1,24% | 26.532,00 |
| 07.07.2025 | 29,26 | 29,28 | 28,42 | 29,10 | 0,90% | 25.750,00 |
| 04.07.2025 | 28,00 | 28,98 | 28,00 | 28,84 | 1,76% | 7.070,00 |
| 03.07.2025 | 27,72 | 28,46 | 27,72 | 28,34 | 2,90% | 5.373,00 |
| 02.07.2025 | 27,74 | 27,86 | 27,54 | 27,54 | -0,72% | 1.279,00 |
| 01.07.2025 | 27,94 | 27,94 | 27,60 | 27,74 | 1,02% | 1.130,00 |
| 30.06.2025 | 27,90 | 28,26 | 27,46 | 27,46 | -1,01% | 4.780,00 |
| 27.06.2025 | 28,38 | 28,40 | 27,74 | 27,74 | -2,26% | 7.237,00 |
| 26.06.2025 | 27,76 | 28,38 | 27,66 | 28,38 | 2,83% | 11.972,00 |
| 25.06.2025 | 25,98 | 27,94 | 25,98 | 27,60 | 7,90% | 28.239,00 |
| 24.06.2025 | 24,90 | 25,58 | 24,78 | 25,58 | 2,90% | 9.015,00 |
| 23.06.2025 | 25,26 | 25,50 | 24,14 | 24,86 | -3,42% | 7.407,00 |
| 20.06.2025 | 26,40 | 26,40 | 25,28 | 25,74 | -3,67% | 4.016,00 |
| 19.06.2025 | 27,16 | 27,54 | 26,24 | 26,72 | -3,40% | 3.229,00 |
| 18.06.2025 | 27,14 | 27,66 | 26,82 | 27,66 | 1,62% | 5.128,00 |
| 17.06.2025 | 27,08 | 27,38 | 26,94 | 27,22 | -1,38% | 3.411,00 |
| 16.06.2025 | 27,22 | 27,62 | 27,00 | 27,60 | 0,58% | 1.789,00 |
| 13.06.2025 | 27,10 | 27,50 | 26,94 | 27,44 | -0,87% | 6.417,00 |
| 12.06.2025 | 27,94 | 27,94 | 27,34 | 27,68 | -0,65% | 5.466,00 |
| 11.06.2025 | 27,34 | 28,38 | 27,34 | 27,86 | 1,90% | 10.339,00 |
| 10.06.2025 | 27,30 | 27,82 | 27,08 | 27,34 | 0,59% | 6.584,00 |
| 09.06.2025 | 27,50 | 27,50 | 27,16 | 27,18 | -0,95% | 3.549,00 |