26,160€
1,32%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 26,04 | 26,26 | 25,73 | 26,12 | 1,16% | - |
| 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 |
| 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 |