32,880€
0,67%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 32,83 | 33,08 | 32,64 | 33,01 | 1,07% | 2.721,00 |
| 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 |
| 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 |