26,680€
-0,52%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 27,02 | 27,02 | 26,20 | 26,64 | -0,67% | 64.596,00 |
| 15.05.2025 | 27,10 | 27,16 | 26,58 | 26,82 | -1,76% | 44.382,00 |
| 14.05.2025 | 27,84 | 27,96 | 27,16 | 27,30 | -1,66% | 46.090,00 |
| 13.05.2025 | 27,58 | 27,94 | 27,46 | 27,76 | 1,17% | 78.105,00 |
| 12.05.2025 | 27,72 | 28,00 | 26,90 | 27,44 | 0,37% | 73.665,00 |
| 09.05.2025 | 27,50 | 27,68 | 27,20 | 27,34 | -0,22% | 57.004,00 |
| 08.05.2025 | 26,92 | 27,52 | 26,62 | 27,40 | 2,47% | 75.535,00 |
| 07.05.2025 | 27,08 | 27,08 | 26,42 | 26,74 | -0,89% | 56.233,00 |
| 06.05.2025 | 27,10 | 27,12 | 26,28 | 26,98 | 0,67% | 87.882,00 |
| 05.05.2025 | 26,42 | 27,40 | 26,40 | 26,80 | 1,82% | 91.071,00 |
| 02.05.2025 | 26,90 | 27,12 | 25,80 | 26,32 | -1,42% | 129.171,00 |
| 30.04.2025 | 26,62 | 28,54 | 25,72 | 26,70 | 5,95% | 215.015,00 |
| 29.04.2025 | 25,08 | 25,46 | 24,80 | 25,20 | 0,80% | 80.378,00 |
| 28.04.2025 | 25,08 | 25,68 | 24,90 | 25,00 | 0,32% | 63.930,00 |
| 25.04.2025 | 24,44 | 24,98 | 24,32 | 24,92 | 2,72% | 49.091,00 |
| 24.04.2025 | 23,74 | 24,30 | 23,52 | 24,26 | 1,51% | 36.633,00 |
| 23.04.2025 | 24,10 | 24,42 | 23,78 | 23,90 | 1,44% | 46.056,00 |
| 22.04.2025 | 23,84 | 23,84 | 23,26 | 23,56 | -1,09% | 53.161,00 |
| 17.04.2025 | 24,20 | 24,44 | 23,50 | 23,82 | -1,16% | 51.494,00 |
| 16.04.2025 | 23,02 | 24,10 | 22,68 | 24,10 | 3,97% | 67.933,00 |
| 15.04.2025 | 23,28 | 23,40 | 22,94 | 23,18 | 0,09% | 48.482,00 |
| 14.04.2025 | 22,80 | 23,30 | 22,72 | 23,16 | 4,80% | 127.964,00 |
| 11.04.2025 | 23,54 | 23,70 | 22,10 | 22,10 | -4,91% | 79.981,00 |
| 10.04.2025 | 25,18 | 25,38 | 23,20 | 23,24 | 4,31% | 157.334,00 |
| 09.04.2025 | 22,02 | 22,76 | 21,76 | 22,28 | -2,96% | 64.870,00 |
| 08.04.2025 | 23,20 | 23,40 | 22,48 | 22,96 | 2,32% | 65.518,00 |
| 07.04.2025 | 20,44 | 23,02 | 20,22 | 22,44 | -3,69% | 137.152,00 |
| 04.04.2025 | 25,30 | 25,34 | 22,96 | 23,30 | -8,56% | 135.434,00 |
| 03.04.2025 | 25,30 | 26,28 | 25,30 | 25,48 | -2,82% | 86.731,00 |
| 02.04.2025 | 26,32 | 26,52 | 25,90 | 26,22 | -1,58% | 46.985,00 |
| 01.04.2025 | 25,74 | 26,64 | 25,60 | 26,64 | 4,23% | 77.789,00 |
| 31.03.2025 | 26,54 | 26,72 | 25,50 | 25,56 | -5,75% | 109.173,00 |
| 28.03.2025 | 26,80 | 27,36 | 26,50 | 27,12 | 0,07% | 105.193,00 |
| 27.03.2025 | 26,56 | 27,50 | 26,56 | 27,10 | 0,89% | 76.825,00 |
| 26.03.2025 | 26,30 | 27,26 | 25,94 | 26,86 | 2,83% | 147.810,00 |
| 25.03.2025 | 25,98 | 26,32 | 25,80 | 26,12 | 0,85% | 51.229,00 |
| 24.03.2025 | 26,84 | 26,98 | 25,84 | 25,90 | -2,78% | 112.856,00 |
| 21.03.2025 | 26,90 | 27,08 | 26,30 | 26,64 | -1,48% | 95.342,00 |
| 20.03.2025 | 27,30 | 27,46 | 26,06 | 27,04 | -0,22% | 65.785,00 |
| 19.03.2025 | 26,58 | 27,22 | 26,42 | 27,10 | 1,04% | 90.982,00 |
| 18.03.2025 | 26,58 | 27,62 | 26,28 | 26,82 | 1,98% | 189.312,00 |
| 17.03.2025 | 24,74 | 26,66 | 24,74 | 26,30 | 7,08% | 250.719,00 |
| 14.03.2025 | 23,50 | 24,60 | 23,24 | 24,56 | 4,51% | 93.832,00 |
| 13.03.2025 | 23,10 | 23,70 | 22,90 | 23,50 | 1,03% | 85.785,00 |
| 12.03.2025 | 23,32 | 23,74 | 23,02 | 23,26 | 0,43% | 45.601,00 |
| 11.03.2025 | 23,86 | 23,86 | 22,92 | 23,16 | -2,53% | 91.156,00 |
| 10.03.2025 | 24,88 | 24,88 | 23,74 | 23,76 | -4,04% | 75.915,00 |
| 07.03.2025 | 25,52 | 25,68 | 24,36 | 24,76 | -3,73% | 106.604,00 |
| 06.03.2025 | 24,80 | 25,76 | 24,80 | 25,72 | 4,47% | 160.463,00 |
| 05.03.2025 | 23,48 | 24,82 | 23,48 | 24,62 | 6,86% | 132.850,00 |
| 04.03.2025 | 23,64 | 23,64 | 22,80 | 23,04 | -2,54% | 104.852,00 |
| 03.03.2025 | 22,70 | 24,30 | 22,70 | 23,64 | 4,51% | 91.650,00 |
| 28.02.2025 | 23,00 | 23,38 | 22,28 | 22,62 | -4,31% | 202.620,00 |
| 27.02.2025 | 23,86 | 24,88 | 23,32 | 23,64 | 2,78% | 118.902,00 |
| 26.02.2025 | 23,00 | 23,94 | 23,00 | 23,00 | -0,09% | 122.273,00 |
| 25.02.2025 | 22,70 | 23,38 | 22,70 | 23,02 | 1,50% | 63.470,00 |
| 24.02.2025 | 22,68 | 22,82 | 22,34 | 22,68 | 1,34% | 70.881,00 |
| 21.02.2025 | 22,60 | 23,14 | 22,36 | 22,38 | -1,58% | 64.117,00 |
| 20.02.2025 | 22,50 | 23,20 | 22,38 | 22,74 | 1,43% | 67.451,00 |
| 19.02.2025 | 22,68 | 22,90 | 22,42 | 22,42 | -0,97% | 91.844,00 |
| 18.02.2025 | 22,38 | 22,84 | 22,38 | 22,64 | 1,52% | 78.518,00 |
| 17.02.2025 | 22,00 | 22,76 | 21,84 | 22,30 | 1,46% | 62.679,00 |
| 14.02.2025 | 21,70 | 22,30 | 21,70 | 21,98 | 1,10% | 50.865,00 |
| 13.02.2025 | 21,56 | 21,92 | 21,48 | 21,74 | 1,59% | 105.780,00 |
| 12.02.2025 | 22,02 | 22,16 | 21,32 | 21,40 | -2,73% | 59.619,00 |
| 11.02.2025 | 21,66 | 22,00 | 21,64 | 22,00 | 1,38% | 73.270,00 |
| 10.02.2025 | 21,44 | 21,90 | 21,40 | 21,70 | 1,78% | 52.441,00 |
| 07.02.2025 | 21,90 | 22,12 | 21,32 | 21,32 | -2,29% | 45.852,00 |
| 06.02.2025 | 20,88 | 21,82 | 20,34 | 21,82 | 5,00% | 85.218,00 |
| 05.02.2025 | 21,24 | 21,32 | 20,66 | 20,78 | -2,44% | 48.513,00 |
| 04.02.2025 | 20,68 | 21,48 | 20,50 | 21,30 | 3,00% | 60.236,00 |
| 03.02.2025 | 20,20 | 20,68 | 20,00 | 20,68 | -1,52% | 127.152,00 |
| 31.01.2025 | 21,82 | 21,82 | 21,00 | 21,00 | -3,67% | 75.174,00 |
| 30.01.2025 | 21,02 | 21,80 | 20,96 | 21,80 | 3,22% | 65.966,00 |
| 29.01.2025 | 21,30 | 21,58 | 20,94 | 21,12 | 0,00% | 115.716,00 |
| 28.01.2025 | 21,34 | 21,66 | 21,12 | 21,12 | -1,31% | 53.101,00 |
| 27.01.2025 | 20,88 | 21,68 | 20,58 | 21,40 | 0,94% | 64.276,00 |
| 24.01.2025 | 20,54 | 21,66 | 20,54 | 21,20 | 3,82% | 111.383,00 |
| 23.01.2025 | 20,12 | 20,58 | 20,06 | 20,42 | 0,79% | 113.441,00 |
| 22.01.2025 | 20,42 | 20,64 | 20,06 | 20,26 | -1,07% | 74.455,00 |
| 21.01.2025 | 20,84 | 20,84 | 20,48 | 20,48 | -1,63% | 37.642,00 |
| 20.01.2025 | 20,86 | 21,02 | 20,66 | 20,82 | 0,48% | 44.933,00 |
| 17.01.2025 | 20,72 | 21,02 | 20,52 | 20,72 | 0,58% | 91.964,00 |
| 16.01.2025 | 20,82 | 20,82 | 20,16 | 20,60 | -0,58% | 104.397,00 |
| 15.01.2025 | 20,26 | 20,72 | 19,95 | 20,72 | 2,47% | 74.712,00 |
| 14.01.2025 | 20,76 | 21,12 | 19,96 | 20,22 | -2,88% | 59.645,00 |
| 13.01.2025 | 19,85 | 20,82 | 19,83 | 20,82 | 4,10% | 167.508,00 |
| 10.01.2025 | 19,66 | 20,10 | 19,53 | 20,00 | 1,01% | 67.289,00 |
| 09.01.2025 | 19,67 | 20,08 | 19,60 | 19,80 | 0,81% | 58.753,00 |
| 08.01.2025 | 19,76 | 19,93 | 19,38 | 19,64 | -1,31% | 96.119,00 |
| 07.01.2025 | 21,14 | 21,30 | 19,48 | 19,90 | -5,69% | 192.342,00 |
| 06.01.2025 | 20,94 | 21,54 | 20,94 | 21,10 | 2,13% | 59.317,00 |
| 03.01.2025 | 21,00 | 21,00 | 20,44 | 20,66 | -1,62% | 51.748,00 |
| 02.01.2025 | 20,90 | 21,20 | 20,70 | 21,00 | 1,16% | 59.039,00 |
| 30.12.2024 | 20,60 | 20,92 | 20,60 | 20,76 | 0,10% | 31.772,00 |
| 27.12.2024 | 20,94 | 20,94 | 20,42 | 20,74 | -1,05% | 64.146,00 |
| 23.12.2024 | 20,58 | 20,96 | 20,46 | 20,96 | 1,65% | 59.580,00 |
| 20.12.2024 | 19,98 | 20,74 | 19,71 | 20,62 | 2,59% | 573.344,00 |
| 19.12.2024 | 20,84 | 20,98 | 20,10 | 20,10 | -5,63% | 121.982,00 |
| 18.12.2024 | 21,30 | 21,50 | 21,18 | 21,30 | 0,09% | 51.972,00 |