Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 32,40 | 33,02 | 31,80 | 32,90 | 1,54% | 81.996,00 |
| 13.02.2026 | 31,00 | 32,56 | 30,52 | 32,40 | 0,00% | 132.731,00 |
| 12.02.2026 | 32,68 | 33,08 | 32,20 | 32,40 | -0,92% | 177.595,00 |
| 11.02.2026 | 32,18 | 33,12 | 31,50 | 32,70 | 0,62% | 205.710,00 |
| 10.02.2026 | 32,10 | 32,64 | 31,40 | 32,50 | 1,56% | 328.686,00 |
| 09.02.2026 | 31,34 | 32,00 | 30,88 | 32,00 | 2,96% | 256.442,00 |
| 06.02.2026 | 31,04 | 31,16 | 30,74 | 31,08 | -0,19% | 56.728,00 |
| 05.02.2026 | 31,48 | 31,48 | 30,80 | 31,14 | -1,02% | 87.834,00 |
| 04.02.2026 | 31,04 | 31,68 | 30,90 | 31,46 | 1,61% | 238.018,00 |
| 03.02.2026 | 31,24 | 31,26 | 30,86 | 30,96 | -0,77% | 44.899,00 |
| 02.02.2026 | 30,90 | 31,22 | 30,52 | 31,20 | 0,71% | 86.345,00 |
| 30.01.2026 | 30,74 | 31,06 | 30,24 | 30,98 | 0,39% | 85.573,00 |
| 29.01.2026 | 31,72 | 31,72 | 30,52 | 30,86 | -2,03% | 106.125,00 |
| 28.01.2026 | 31,56 | 31,80 | 31,36 | 31,50 | 0,00% | 91.746,00 |
| 27.01.2026 | 31,92 | 31,94 | 31,18 | 31,50 | -0,88% | 109.216,00 |
| 26.01.2026 | 31,86 | 32,00 | 30,90 | 31,78 | -0,38% | 151.813,00 |
| 23.01.2026 | 31,92 | 32,02 | 31,50 | 31,90 | 0,38% | 179.783,00 |
| 22.01.2026 | 31,64 | 32,48 | 31,48 | 31,78 | 1,60% | 186.765,00 |
| 21.01.2026 | 31,02 | 31,28 | 30,70 | 31,28 | 1,49% | 43.336,00 |
| 20.01.2026 | 31,26 | 31,26 | 29,82 | 30,82 | -2,10% | 82.828,00 |
| 19.01.2026 | 30,70 | 31,66 | 30,58 | 31,48 | 0,70% | 60.640,00 |
| 16.01.2026 | 31,70 | 31,80 | 31,18 | 31,26 | -1,57% | 61.250,00 |
| 15.01.2026 | 31,94 | 32,00 | 31,26 | 31,76 | -0,38% | 70.652,00 |
| 14.01.2026 | 32,08 | 32,12 | 31,62 | 31,88 | -0,06% | 37.113,00 |
| 13.01.2026 | 31,96 | 32,00 | 31,06 | 31,90 | 0,06% | 59.783,00 |
| 12.01.2026 | 31,50 | 31,96 | 31,32 | 31,88 | 1,21% | 67.809,00 |
| 09.01.2026 | 31,32 | 31,68 | 31,32 | 31,50 | 0,51% | 27.778,00 |
| 08.01.2026 | 31,72 | 31,72 | 31,08 | 31,34 | -0,76% | 32.574,00 |
| 07.01.2026 | 31,10 | 31,68 | 30,88 | 31,58 | 1,81% | 70.248,00 |
| 06.01.2026 | 30,60 | 31,52 | 30,28 | 31,02 | 1,57% | 91.072,00 |
| 05.01.2026 | 29,98 | 30,64 | 29,90 | 30,54 | 1,94% | 71.098,00 |
| 02.01.2026 | 30,00 | 30,08 | 29,60 | 29,96 | 1,56% | 57.021,00 |
| 30.12.2025 | 29,20 | 29,50 | 29,02 | 29,50 | 1,44% | 15.668,00 |
| 29.12.2025 | 28,70 | 29,26 | 28,66 | 29,08 | 1,61% | 25.669,00 |
| 23.12.2025 | 28,62 | 28,76 | 28,22 | 28,62 | -0,49% | 42.728,00 |
| 22.12.2025 | 28,50 | 28,96 | 28,42 | 28,76 | 1,05% | 102.032,00 |
| 19.12.2025 | 28,64 | 28,74 | 28,40 | 28,46 | -1,11% | 80.077,00 |
| 18.12.2025 | 28,24 | 28,78 | 28,02 | 28,78 | 1,55% | 39.412,00 |
| 17.12.2025 | 28,36 | 28,56 | 27,96 | 28,34 | 0,57% | 27.258,00 |
| 16.12.2025 | 28,66 | 28,82 | 27,96 | 28,18 | -2,36% | 41.474,00 |
| 15.12.2025 | 28,72 | 28,86 | 28,40 | 28,86 | 1,12% | 22.782,00 |
| 12.12.2025 | 27,52 | 28,68 | 27,52 | 28,54 | 3,03% | 49.961,00 |
| 11.12.2025 | 28,00 | 28,06 | 27,48 | 27,70 | -0,72% | 26.212,00 |
| 10.12.2025 | 27,98 | 28,34 | 27,80 | 27,90 | -0,71% | 30.730,00 |
| 09.12.2025 | 27,82 | 28,10 | 27,68 | 28,10 | 0,79% | 39.292,00 |
| 08.12.2025 | 27,96 | 28,04 | 27,72 | 27,88 | 0,22% | 25.425,00 |
| 05.12.2025 | 27,46 | 27,82 | 27,44 | 27,82 | 1,31% | 15.480,00 |
| 04.12.2025 | 27,42 | 27,52 | 26,90 | 27,46 | 0,73% | 54.844,00 |
| 03.12.2025 | 27,40 | 27,68 | 27,18 | 27,26 | -0,44% | 17.635,00 |
| 02.12.2025 | 27,34 | 27,38 | 27,06 | 27,38 | 0,00% | 28.700,00 |
| 01.12.2025 | 27,50 | 27,50 | 26,88 | 27,38 | -0,36% | 30.521,00 |
| 28.11.2025 | 27,54 | 27,64 | 27,24 | 27,48 | 0,44% | 56.578,00 |
| 27.11.2025 | 27,18 | 27,36 | 26,82 | 27,36 | 1,11% | 63.013,00 |
| 26.11.2025 | 27,10 | 27,60 | 27,06 | 27,06 | -0,15% | 47.990,00 |
| 25.11.2025 | 27,22 | 27,22 | 26,82 | 27,10 | -0,15% | 60.378,00 |
| 24.11.2025 | 27,30 | 27,70 | 27,06 | 27,14 | 0,15% | 84.497,00 |
| 21.11.2025 | 27,56 | 27,56 | 26,66 | 27,10 | -1,02% | 38.568,00 |
| 20.11.2025 | 27,64 | 27,70 | 27,16 | 27,38 | -0,22% | 34.580,00 |
| 19.11.2025 | 27,28 | 27,76 | 27,20 | 27,44 | 0,59% | 18.531,00 |
| 18.11.2025 | 27,24 | 27,42 | 26,92 | 27,28 | -0,58% | 56.526,00 |
| 17.11.2025 | 27,96 | 28,08 | 27,24 | 27,44 | -1,44% | 31.380,00 |
| 14.11.2025 | 27,70 | 27,84 | 27,18 | 27,84 | -0,07% | 31.409,00 |
| 13.11.2025 | 27,76 | 28,02 | 27,62 | 27,86 | 1,09% | 57.367,00 |
| 12.11.2025 | 27,26 | 27,96 | 27,26 | 27,56 | 1,03% | 43.663,00 |
| 11.11.2025 | 27,08 | 27,38 | 27,02 | 27,28 | 0,00% | 28.111,00 |
| 10.11.2025 | 27,20 | 27,38 | 27,00 | 27,28 | 1,26% | 42.287,00 |
| 07.11.2025 | 27,58 | 27,60 | 26,66 | 26,94 | -2,11% | 56.571,00 |
| 06.11.2025 | 27,44 | 27,80 | 27,32 | 27,52 | -0,07% | 45.223,00 |
| 05.11.2025 | 27,40 | 27,70 | 27,18 | 27,54 | -0,22% | 41.614,00 |
| 04.11.2025 | 27,64 | 27,64 | 27,08 | 27,60 | -1,29% | 76.825,00 |
| 03.11.2025 | 28,54 | 28,62 | 27,76 | 27,96 | -2,58% | 53.874,00 |
| 31.10.2025 | 29,20 | 29,20 | 28,34 | 28,70 | -1,71% | 72.449,00 |
| 30.10.2025 | 31,36 | 31,36 | 28,26 | 29,20 | -0,61% | 156.670,00 |
| 29.10.2025 | 30,00 | 30,14 | 29,20 | 29,38 | -2,33% | 69.401,00 |
| 28.10.2025 | 30,06 | 30,36 | 29,74 | 30,08 | -0,59% | 43.656,00 |
| 27.10.2025 | 30,36 | 30,42 | 29,90 | 30,26 | 0,33% | 51.499,00 |
| 24.10.2025 | 30,12 | 30,34 | 29,68 | 30,16 | -0,53% | 47.638,00 |
| 23.10.2025 | 30,02 | 30,32 | 29,78 | 30,32 | 1,74% | 39.590,00 |
| 22.10.2025 | 29,60 | 29,94 | 29,48 | 29,80 | 0,47% | 59.403,00 |
| 21.10.2025 | 29,96 | 30,10 | 29,48 | 29,66 | -1,20% | 57.832,00 |
| 20.10.2025 | 30,04 | 30,06 | 29,66 | 30,02 | 0,60% | 26.178,00 |
| 17.10.2025 | 29,42 | 29,90 | 29,12 | 29,84 | -0,33% | 47.190,00 |
| 16.10.2025 | 30,38 | 30,38 | 29,52 | 29,94 | -0,80% | 58.797,00 |
| 15.10.2025 | 30,82 | 30,96 | 29,88 | 30,18 | -1,37% | 64.315,00 |
| 14.10.2025 | 30,60 | 30,72 | 29,86 | 30,60 | -0,71% | 114.260,00 |
| 13.10.2025 | 30,34 | 30,90 | 30,34 | 30,82 | 1,72% | 56.683,00 |
| 10.10.2025 | 30,80 | 31,00 | 30,26 | 30,30 | -1,94% | 81.935,00 |
| 09.10.2025 | 30,16 | 31,04 | 30,08 | 30,90 | 2,66% | 96.312,00 |
| 08.10.2025 | 29,22 | 30,10 | 29,14 | 30,10 | 2,66% | 80.053,00 |
| 07.10.2025 | 30,00 | 30,00 | 29,32 | 29,32 | -2,20% | 66.596,00 |
| 06.10.2025 | 29,68 | 30,04 | 29,58 | 29,98 | 1,42% | 63.131,00 |
| 03.10.2025 | 29,54 | 29,90 | 29,46 | 29,56 | 0,54% | 42.299,00 |
| 02.10.2025 | 29,22 | 29,52 | 29,00 | 29,40 | 1,10% | 54.516,00 |
| 01.10.2025 | 28,82 | 29,22 | 28,44 | 29,08 | 0,97% | 62.028,00 |
| 30.09.2025 | 28,74 | 29,10 | 28,66 | 28,80 | -0,14% | 74.168,00 |
| 29.09.2025 | 28,36 | 28,84 | 28,04 | 28,84 | 1,91% | 56.504,00 |
| 26.09.2025 | 27,66 | 28,62 | 27,66 | 28,30 | 1,73% | 55.593,00 |
| 25.09.2025 | 28,70 | 28,70 | 27,48 | 27,82 | -3,00% | 59.155,00 |
| 24.09.2025 | 28,20 | 28,78 | 27,94 | 28,68 | 1,34% | 50.070,00 |
| 23.09.2025 | 27,88 | 28,36 | 27,74 | 28,30 | 1,73% | 91.407,00 |