BEFESA S.A.
[WKN: A2H5Z1 | ISIN: LU1704650164]
Aktienkurse
27,920€ 1,38%
Echtzeit-Aktienkurs BEFESA S.A.
Bid: Ask:

Aktienkurse zur BEFESA S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.08.2025 27,56 27,96 27,54 27,92 1,38% 26.309,00
21.08.2025 28,06 28,08 27,48 27,54 -1,78% 33.527,00
20.08.2025 28,20 28,20 27,70 28,04 -1,20% 39.307,00
19.08.2025 27,98 28,52 27,98 28,38 1,79% 49.128,00
18.08.2025 28,34 28,54 27,64 27,88 -1,55% 49.097,00
15.08.2025 28,20 28,72 28,20 28,32 1,07% 106.600,00
14.08.2025 27,88 28,30 27,66 28,02 1,16% 64.083,00
13.08.2025 27,68 27,82 27,46 27,70 0,51% 78.983,00
12.08.2025 27,20 27,64 27,16 27,56 1,70% 54.531,00
11.08.2025 26,84 27,38 26,78 27,10 1,42% 120.906,00
08.08.2025 26,26 26,72 26,12 26,72 2,22% 48.049,00
07.08.2025 26,10 26,54 26,00 26,14 0,15% 102.695,00
06.08.2025 26,78 26,90 25,74 26,10 -1,88% 63.821,00
05.08.2025 26,14 26,96 26,14 26,60 1,92% 59.274,00
04.08.2025 25,92 26,24 25,78 26,10 1,08% 39.838,00
01.08.2025 26,20 26,28 25,66 25,82 -2,12% 70.687,00
31.07.2025 27,06 27,16 26,38 26,38 -2,15% 112.613,00
30.07.2025 25,94 27,50 25,70 26,96 3,93% 166.639,00
29.07.2025 26,12 26,34 25,94 25,94 -0,23% 76.978,00
28.07.2025 26,90 26,90 25,98 26,00 -1,22% 70.889,00
25.07.2025 26,08 26,36 25,64 26,32 0,08% 86.858,00
24.07.2025 26,70 27,00 26,24 26,30 -0,83% 117.496,00
23.07.2025 26,96 27,00 26,44 26,52 -0,97% 49.306,00
22.07.2025 27,04 27,10 26,62 26,78 -1,25% 62.445,00
21.07.2025 27,42 27,72 26,96 27,12 -0,80% 66.798,00
18.07.2025 28,36 28,44 27,08 27,34 -3,05% 112.442,00
17.07.2025 28,48 28,70 28,16 28,20 0,43% 46.516,00
16.07.2025 28,92 29,02 28,08 28,08 -3,64% 94.687,00
15.07.2025 28,70 29,70 28,70 29,14 1,96% 91.927,00
14.07.2025 28,34 28,60 28,10 28,58 -0,21% 55.889,00
11.07.2025 28,52 28,68 28,36 28,64 -0,14% 38.117,00
10.07.2025 28,12 28,88 28,02 28,68 2,21% 86.195,00
09.07.2025 28,58 28,76 27,96 28,06 -1,54% 111.425,00
08.07.2025 28,76 28,76 28,06 28,50 -0,63% 100.327,00
07.07.2025 28,76 29,28 28,40 28,68 1,70% 141.288,00
04.07.2025 28,10 28,26 27,84 28,20 0,28% 55.441,00
03.07.2025 27,96 28,54 27,92 28,12 1,30% 68.230,00
02.07.2025 27,80 27,96 27,60 27,76 0,58% 28.663,00
01.07.2025 27,68 27,94 27,48 27,60 -0,29% 68.556,00
30.06.2025 28,36 28,36 27,68 27,68 -1,70% 47.206,00
27.06.2025 28,42 28,42 27,90 28,16 0,14% 61.129,00
26.06.2025 28,10 28,28 27,70 28,12 0,64% 124.510,00
25.06.2025 27,40 28,06 27,02 27,94 11,76% 317.466,00
24.06.2025 24,82 25,20 24,70 25,00 2,46% 73.957,00
23.06.2025 25,18 25,32 24,40 24,40 -4,39% 97.195,00
20.06.2025 26,02 26,06 25,30 25,52 -3,63% 112.435,00
19.06.2025 27,62 27,62 26,40 26,48 -3,43% 63.339,00
18.06.2025 27,10 27,52 26,78 27,42 1,48% 63.991,00
17.06.2025 27,40 27,44 26,96 27,02 -1,39% 37.352,00
16.06.2025 27,20 27,46 27,02 27,40 0,59% 37.180,00
13.06.2025 26,92 27,44 26,80 27,24 -0,66% 41.308,00
12.06.2025 27,70 27,90 27,20 27,42 -1,72% 65.521,00
11.06.2025 27,56 28,38 27,56 27,90 1,09% 67.088,00
10.06.2025 27,12 27,62 26,94 27,60 1,32% 152.681,00
09.06.2025 27,48 27,50 27,12 27,24 -0,87% 20.105,00
06.06.2025 27,54 27,72 27,34 27,48 -0,58% 41.261,00
05.06.2025 28,12 28,16 27,40 27,64 -1,43% 58.389,00
04.06.2025 27,74 28,04 27,46 28,04 1,82% 88.005,00
03.06.2025 27,98 28,00 27,54 27,54 -1,64% 24.868,00
02.06.2025 27,04 28,12 27,04 28,00 2,79% 75.305,00
30.05.2025 27,76 27,94 27,24 27,24 -1,94% 77.355,00
29.05.2025 28,02 28,40 27,78 27,78 -0,14% 37.544,00
28.05.2025 27,40 28,12 27,40 27,82 1,31% 46.438,00
27.05.2025 27,00 27,82 26,90 27,46 1,48% 68.526,00
26.05.2025 26,54 27,14 26,54 27,06 2,66% 33.470,00
23.05.2025 26,42 26,88 25,78 26,36 -0,53% 43.721,00
22.05.2025 26,82 26,86 26,04 26,50 -1,92% 49.968,00
21.05.2025 26,90 27,20 26,62 27,02 0,22% 52.246,00
20.05.2025 26,66 27,12 26,54 26,96 0,90% 49.596,00
19.05.2025 26,66 26,82 26,34 26,72 0,30% 31.932,00
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