28,170€
-2,26%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 29,06 | 29,06 | 28,16 | 28,22 | -1,95% | 5.395,00 |
| 26.03.2026 | 28,58 | 29,14 | 28,42 | 28,78 | -1,51% | 1.722,00 |
| 25.03.2026 | 28,38 | 29,24 | 27,92 | 29,22 | 3,69% | 8.000,00 |
| 24.03.2026 | 28,20 | 28,32 | 27,86 | 28,18 | -1,33% | 1.839,00 |
| 23.03.2026 | 26,84 | 28,66 | 26,58 | 28,56 | 5,93% | 11.485,00 |
| 20.03.2026 | 28,62 | 28,64 | 26,70 | 26,96 | -5,87% | 13.993,00 |
| 19.03.2026 | 29,34 | 29,80 | 28,14 | 28,64 | -2,45% | 5.953,00 |
| 18.03.2026 | 29,46 | 29,80 | 29,12 | 29,36 | -0,20% | 2.210,00 |
| 17.03.2026 | 28,40 | 29,42 | 27,96 | 29,42 | 1,80% | 3.160,00 |
| 16.03.2026 | 28,24 | 28,90 | 27,96 | 28,90 | 2,12% | 6.146,00 |
| 13.03.2026 | 29,82 | 30,02 | 28,22 | 28,30 | -5,10% | 17.327,00 |
| 12.03.2026 | 30,72 | 30,94 | 29,36 | 29,82 | -4,36% | 4.454,00 |
| 11.03.2026 | 30,92 | 31,22 | 30,44 | 31,18 | 0,58% | 2.944,00 |
| 10.03.2026 | 30,46 | 31,32 | 30,20 | 31,00 | 2,38% | 3.752,00 |
| 09.03.2026 | 30,78 | 30,84 | 29,42 | 30,28 | -2,26% | 16.495,00 |
| 06.03.2026 | 32,10 | 32,12 | 30,98 | 30,98 | -2,02% | 3.994,00 |
| 05.03.2026 | 32,28 | 32,56 | 31,60 | 31,62 | -3,01% | 4.500,00 |
| 04.03.2026 | 32,04 | 32,60 | 31,96 | 32,60 | 4,69% | 6.621,00 |
| 03.03.2026 | 33,36 | 33,54 | 30,40 | 31,14 | -6,88% | 22.940,00 |
| 02.03.2026 | 33,60 | 34,12 | 32,80 | 33,44 | -1,42% | 10.683,00 |
| 27.02.2026 | 31,38 | 34,44 | 31,38 | 33,92 | 8,09% | 20.989,00 |
| 26.02.2026 | 32,44 | 33,58 | 31,02 | 31,38 | -3,45% | 9.418,00 |
| 25.02.2026 | 32,34 | 32,94 | 32,14 | 32,50 | 1,06% | 2.162,00 |
| 24.02.2026 | 32,24 | 32,62 | 32,10 | 32,16 | -1,05% | 6.396,00 |
| 23.02.2026 | 33,24 | 33,24 | 32,02 | 32,50 | -1,93% | 4.741,00 |
| 20.02.2026 | 33,14 | 33,48 | 33,00 | 33,14 | 0,61% | 8.949,00 |
| 19.02.2026 | 33,04 | 33,22 | 32,66 | 32,94 | 0,86% | 4.099,00 |
| 18.02.2026 | 33,04 | 33,26 | 32,00 | 32,66 | -1,45% | 6.716,00 |
| 17.02.2026 | 32,82 | 33,24 | 32,66 | 33,14 | 1,47% | 15.429,00 |
| 16.02.2026 | 32,18 | 33,08 | 32,00 | 32,66 | 1,30% | 3.982,00 |
| 13.02.2026 | 32,38 | 32,66 | 31,02 | 32,24 | 0,19% | 6.011,00 |
| 12.02.2026 | 32,64 | 33,06 | 32,18 | 32,18 | -2,13% | 8.296,00 |
| 11.02.2026 | 32,14 | 33,06 | 31,84 | 32,88 | 0,61% | 9.626,00 |
| 10.02.2026 | 31,92 | 32,74 | 31,50 | 32,68 | 2,19% | 19.258,00 |
| 09.02.2026 | 31,48 | 31,98 | 31,00 | 31,98 | 2,04% | 9.860,00 |
| 06.02.2026 | 31,28 | 31,34 | 30,82 | 31,34 | 1,36% | 5.158,00 |
| 05.02.2026 | 31,72 | 31,84 | 30,74 | 30,92 | -1,59% | 4.501,00 |
| 04.02.2026 | 31,20 | 31,94 | 31,18 | 31,42 | 2,28% | 4.488,00 |
| 03.02.2026 | 31,48 | 31,48 | 30,72 | 30,72 | -2,35% | 2.556,00 |
| 02.02.2026 | 31,58 | 31,58 | 30,68 | 31,46 | 1,75% | 6.277,00 |
| 30.01.2026 | 31,18 | 31,40 | 30,34 | 30,92 | 0,13% | 8.085,00 |
| 29.01.2026 | 31,72 | 31,72 | 30,52 | 30,88 | -2,77% | 5.919,00 |
| 28.01.2026 | 32,02 | 32,06 | 31,26 | 31,76 | -0,75% | 8.076,00 |
| 27.01.2026 | 31,58 | 32,48 | 31,36 | 32,00 | 1,33% | 13.397,00 |
| 26.01.2026 | 31,98 | 32,02 | 31,12 | 31,58 | -1,80% | 2.367,00 |
| 23.01.2026 | 31,60 | 32,16 | 31,50 | 32,16 | 1,97% | 7.218,00 |
| 22.01.2026 | 31,40 | 32,46 | 31,28 | 31,54 | 0,51% | 10.882,00 |
| 21.01.2026 | 30,56 | 31,38 | 30,50 | 31,38 | 2,42% | 3.350,00 |
| 20.01.2026 | 30,94 | 30,94 | 29,88 | 30,64 | -2,42% | 9.370,00 |
| 19.01.2026 | 31,00 | 31,70 | 30,20 | 31,40 | 1,16% | 11.727,00 |
| 16.01.2026 | 31,56 | 31,94 | 31,02 | 31,04 | -1,71% | 4.873,00 |
| 15.01.2026 | 31,98 | 31,98 | 31,28 | 31,58 | -1,13% | 3.716,00 |
| 14.01.2026 | 31,68 | 32,04 | 31,42 | 31,94 | 0,82% | 12.342,00 |
| 13.01.2026 | 31,96 | 32,00 | 31,18 | 31,68 | -0,94% | 5.008,00 |
| 12.01.2026 | 31,62 | 31,98 | 31,24 | 31,98 | 0,76% | 3.470,00 |
| 09.01.2026 | 31,58 | 31,74 | 31,12 | 31,74 | 2,06% | 5.851,00 |
| 08.01.2026 | 31,64 | 31,66 | 31,10 | 31,10 | -1,71% | 8.683,00 |
| 07.01.2026 | 31,24 | 31,64 | 30,80 | 31,64 | 1,09% | 10.128,00 |
| 06.01.2026 | 30,32 | 31,56 | 30,32 | 31,30 | 1,82% | 6.702,00 |
| 05.01.2026 | 30,00 | 30,74 | 29,86 | 30,74 | 2,47% | 10.387,00 |
| 02.01.2026 | 29,74 | 30,20 | 29,52 | 30,00 | 1,76% | 6.059,00 |
| 30.12.2025 | 29,02 | 29,50 | 29,02 | 29,48 | 0,61% | 2.178,00 |
| 29.12.2025 | 28,64 | 29,30 | 28,42 | 29,30 | 1,52% | 7.615,00 |
| 23.12.2025 | 28,94 | 28,94 | 28,36 | 28,86 | -0,41% | 5.417,00 |
| 22.12.2025 | 28,68 | 28,98 | 28,42 | 28,98 | 1,05% | 16.095,00 |
| 19.12.2025 | 28,52 | 28,70 | 28,22 | 28,68 | 0,56% | 5.396,00 |
| 18.12.2025 | 28,38 | 28,68 | 28,14 | 28,52 | 1,49% | 7.859,00 |
| 17.12.2025 | 28,30 | 28,34 | 27,98 | 28,10 | -1,20% | 1.153,00 |
| 16.12.2025 | 28,72 | 28,78 | 27,90 | 28,44 | -1,18% | 2.273,00 |
| 15.12.2025 | 28,78 | 28,78 | 28,44 | 28,78 | 1,62% | 4.732,00 |
| 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 |