29,290€
1,00%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,10 | 29,10 | 28,92 | 28,96 | -0,14% | - |
| 01.10.2025 | 28,54 | 29,02 | 28,54 | 29,00 | 0,42% | 775,00 |
| 30.09.2025 | 28,64 | 28,88 | 28,64 | 28,88 | 1,76% | 1.287,00 |
| 29.09.2025 | 28,12 | 28,38 | 28,12 | 28,38 | 2,60% | 1.357,00 |
| 26.09.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,58% | - |
| 25.09.2025 | 28,54 | 28,54 | 27,50 | 27,50 | -2,76% | 45,00 |
| 24.09.2025 | 28,10 | 28,36 | 28,10 | 28,28 | 2,02% | 155,00 |
| 23.09.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 0,58% | - |
| 22.09.2025 | 27,96 | 27,96 | 27,54 | 27,56 | -1,64% | 560,00 |
| 19.09.2025 | 27,60 | 28,02 | 27,60 | 28,02 | 1,97% | 472,00 |
| 18.09.2025 | 27,18 | 27,48 | 27,18 | 27,48 | 2,00% | 200,00 |
| 17.09.2025 | 27,04 | 27,04 | 26,94 | 26,94 | -0,30% | 87,00 |
| 16.09.2025 | 27,04 | 27,04 | 27,02 | 27,02 | -0,15% | 20,00 |
| 15.09.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -1,17% | - |
| 12.09.2025 | 26,74 | 27,38 | 26,74 | 27,38 | 2,70% | 555,00 |
| 11.09.2025 | 26,34 | 26,77 | 26,28 | 26,66 | 0,15% | 3.020,00 |
| 10.09.2025 | 27,08 | 27,08 | 26,62 | 26,62 | -3,48% | 1.100,00 |
| 09.09.2025 | 27,34 | 27,64 | 27,18 | 27,58 | -0,58% | 50,00 |
| 08.09.2025 | 27,28 | 28,16 | 27,16 | 27,74 | 2,06% | 1.572,00 |
| 05.09.2025 | 26,64 | 27,18 | 26,64 | 27,18 | 1,87% | 200,00 |
| 04.09.2025 | 26,80 | 27,00 | 26,68 | 26,68 | 0,00% | 400,00 |
| 03.09.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -0,82% | - |
| 02.09.2025 | 27,14 | 27,14 | 26,90 | 26,90 | 0,00% | 200,00 |
| 01.09.2025 | 27,34 | 27,34 | 26,90 | 26,90 | -1,75% | 75,00 |
| 29.08.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -1,23% | - |
| 28.08.2025 | 27,32 | 27,74 | 27,32 | 27,72 | 0,07% | 635,00 |
| 27.08.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,43% | - |
| 26.08.2025 | 27,76 | 27,82 | 27,00 | 27,82 | 0,22% | 981,00 |
| 25.08.2025 | 27,74 | 27,76 | 27,74 | 27,76 | 0,07% | 100,00 |
| 22.08.2025 | 27,34 | 27,74 | 27,34 | 27,74 | 0,58% | 183,00 |
| 21.08.2025 | 28,02 | 28,02 | 27,58 | 27,58 | -0,93% | 350,00 |
| 20.08.2025 | 28,02 | 28,02 | 27,80 | 27,84 | 0,36% | 110,00 |
| 19.08.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -0,93% | - |
| 18.08.2025 | 28,34 | 28,34 | 28,00 | 28,00 | -1,27% | 181,00 |
| 15.08.2025 | 28,04 | 28,64 | 28,04 | 28,36 | 1,94% | 2.550,00 |
| 14.08.2025 | 27,54 | 28,10 | 27,54 | 27,82 | 0,80% | 294,00 |
| 13.08.2025 | 27,52 | 27,60 | 27,52 | 27,60 | 0,22% | 100,00 |
| 12.08.2025 | 27,12 | 27,54 | 27,12 | 27,54 | 2,08% | 25,00 |
| 11.08.2025 | 27,08 | 27,36 | 26,98 | 26,98 | 3,77% | 448,00 |
| 08.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | 25,00 |
| 07.08.2025 | 25,90 | 26,50 | 25,90 | 26,50 | 2,40% | 77,00 |
| 06.08.2025 | 26,64 | 26,86 | 25,88 | 25,88 | -2,41% | 1.030,00 |
| 05.08.2025 | 26,02 | 26,86 | 26,02 | 26,52 | 2,39% | 511,00 |
| 04.08.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,31% | - |
| 01.08.2025 | 26,16 | 26,16 | 25,74 | 25,82 | -4,65% | 1.142,00 |
| 31.07.2025 | 27,12 | 27,12 | 27,08 | 27,08 | -1,24% | 92,00 |
| 30.07.2025 | 26,62 | 27,42 | 26,34 | 27,42 | 5,06% | 1.850,00 |
| 29.07.2025 | 26,04 | 26,22 | 26,04 | 26,10 | -0,76% | 1.137,00 |
| 28.07.2025 | 27,28 | 27,28 | 26,30 | 26,30 | 0,31% | 700,00 |
| 25.07.2025 | 26,36 | 26,36 | 25,66 | 26,22 | -0,91% | 520,00 |
| 24.07.2025 | 26,64 | 26,64 | 26,46 | 26,46 | 0,00% | 99,00 |
| 23.07.2025 | 26,70 | 27,00 | 26,46 | 26,46 | -1,05% | 474,00 |
| 22.07.2025 | 27,00 | 27,00 | 26,74 | 26,74 | -1,47% | 467,00 |
| 21.07.2025 | 27,44 | 27,56 | 27,14 | 27,14 | -3,83% | 530,00 |
| 18.07.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,84% | - |
| 17.07.2025 | 28,40 | 28,46 | 28,40 | 28,46 | 0,57% | 677,00 |
| 16.07.2025 | 28,98 | 28,98 | 28,30 | 28,30 | -5,98% | 2.320,00 |
| 15.07.2025 | 28,46 | 30,10 | 28,46 | 30,10 | 5,32% | 2.780,00 |
| 14.07.2025 | 28,34 | 28,58 | 28,22 | 28,58 | -0,07% | 304,00 |
| 11.07.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,42% | 200,00 |
| 10.07.2025 | 28,52 | 28,78 | 28,48 | 28,48 | 0,64% | 796,00 |
| 09.07.2025 | 28,44 | 28,66 | 28,30 | 28,30 | -0,77% | 1.305,00 |
| 08.07.2025 | 28,92 | 28,92 | 28,34 | 28,52 | 0,28% | 730,00 |
| 07.07.2025 | 29,24 | 29,24 | 28,44 | 28,44 | 0,78% | 2.465,00 |
| 04.07.2025 | 28,02 | 28,22 | 28,02 | 28,22 | 0,43% | 300,00 |
| 03.07.2025 | 27,66 | 28,12 | 27,66 | 28,10 | 1,81% | 1.287,00 |
| 02.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,07% | - |
| 01.07.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -0,86% | - |
| 30.06.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -0,86% | - |
| 27.06.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,36% | - |
| 26.06.2025 | 27,66 | 28,16 | 27,66 | 28,16 | 6,59% | 597,00 |
| 25.06.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 6,53% | 190,00 |
| 24.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 23.06.2025 | 25,26 | 25,26 | 24,60 | 24,60 | -6,32% | 133,00 |
| 20.06.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -3,38% | - |
| 19.06.2025 | 27,18 | 27,18 | 27,18 | 27,18 | 0,59% | - |
| 18.06.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,30% | - |
| 17.06.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,15% | - |
| 16.06.2025 | 27,02 | 27,18 | 27,02 | 27,14 | 0,44% | 140,00 |
| 13.06.2025 | 27,10 | 27,10 | 27,02 | 27,02 | -2,45% | 250,00 |
| 12.06.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,28% | - |
| 11.06.2025 | 27,36 | 28,06 | 27,36 | 28,06 | 0,86% | 35,00 |
| 10.06.2025 | 27,14 | 27,82 | 27,14 | 27,82 | 1,98% | 70,00 |
| 09.06.2025 | 27,56 | 27,56 | 27,28 | 27,28 | -0,58% | 82,00 |
| 06.06.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,22% | - |
| 05.06.2025 | 27,84 | 27,84 | 27,50 | 27,50 | -1,57% | 150,00 |
| 04.06.2025 | 27,54 | 27,94 | 27,50 | 27,94 | 0,79% | 196,00 |
| 03.06.2025 | 27,98 | 27,98 | 27,72 | 27,72 | -1,14% | 5,00 |
| 02.06.2025 | 27,08 | 28,04 | 27,08 | 28,04 | 1,01% | 231,00 |
| 30.05.2025 | 28,14 | 28,14 | 27,76 | 27,76 | 0,22% | 189,00 |
| 29.05.2025 | 27,94 | 27,94 | 27,70 | 27,70 | -0,65% | 103,00 |
| 28.05.2025 | 27,28 | 27,96 | 27,28 | 27,88 | 0,72% | 408,00 |
| 27.05.2025 | 26,88 | 27,68 | 26,88 | 27,68 | 4,69% | 217,00 |
| 26.05.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -1,05% | - |
| 23.05.2025 | 26,36 | 26,72 | 26,36 | 26,72 | 0,91% | 30,00 |
| 22.05.2025 | 26,64 | 26,64 | 26,48 | 26,48 | -0,82% | 30,00 |
| 21.05.2025 | 26,86 | 26,86 | 26,70 | 26,70 | 0,30% | 100,00 |
| 20.05.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 0,15% | - |
| 19.05.2025 | 26,44 | 26,58 | 26,44 | 26,58 | 1,53% | 120,00 |
| 16.05.2025 | 26,68 | 26,68 | 26,18 | 26,18 | -2,75% | 246,00 |