28,570€
3,36%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,00% | - |
| 11.12.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -1,85% | - |
| 10.12.2025 | 28,06 | 28,16 | 28,06 | 28,16 | 1,15% | 250,00 |
| 09.12.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -1,00% | - |
| 08.12.2025 | 27,88 | 28,12 | 27,78 | 28,12 | 2,55% | 400,00 |
| 05.12.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 1,18% | - |
| 04.12.2025 | 27,30 | 27,30 | 27,10 | 27,10 | -0,51% | 250,00 |
| 03.12.2025 | 27,22 | 27,24 | 27,22 | 27,24 | 0,07% | 35,00 |
| 02.12.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 1,11% | - |
| 01.12.2025 | 27,42 | 27,42 | 26,92 | 26,92 | -1,75% | 250,00 |
| 28.11.2025 | 27,30 | 27,56 | 27,30 | 27,40 | 1,63% | 300,00 |
| 27.11.2025 | 27,20 | 27,20 | 26,96 | 26,96 | -0,59% | 300,00 |
| 26.11.2025 | 27,16 | 27,34 | 27,12 | 27,12 | 0,52% | 1.248,00 |
| 25.11.2025 | 26,94 | 27,30 | 26,94 | 26,98 | -1,75% | 500,00 |
| 24.11.2025 | 27,52 | 27,52 | 27,46 | 27,46 | 1,85% | 900,00 |
| 21.11.2025 | 27,22 | 27,22 | 26,96 | 26,96 | -2,25% | 37,00 |
| 20.11.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,29% | - |
| 19.11.2025 | 27,32 | 27,50 | 27,32 | 27,50 | 0,95% | 22,00 |
| 18.11.2025 | 27,08 | 27,24 | 27,08 | 27,24 | -2,30% | 400,00 |
| 17.11.2025 | 27,82 | 27,88 | 27,82 | 27,88 | 0,22% | 200,00 |
| 14.11.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,72% | - |
| 13.11.2025 | 27,60 | 27,62 | 27,60 | 27,62 | 0,07% | 43,00 |
| 12.11.2025 | 27,18 | 27,60 | 27,18 | 27,60 | 1,02% | 200,00 |
| 11.11.2025 | 27,14 | 27,32 | 27,14 | 27,32 | 0,66% | 120,00 |
| 10.11.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 1,27% | 50,00 |
| 07.11.2025 | 27,54 | 27,54 | 26,80 | 26,80 | -2,62% | 518,00 |
| 06.11.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,51% | - |
| 05.11.2025 | 27,38 | 27,56 | 27,38 | 27,38 | -0,44% | 140,00 |
| 04.11.2025 | 27,82 | 27,82 | 27,30 | 27,50 | -1,86% | 300,00 |
| 03.11.2025 | 28,56 | 28,56 | 28,02 | 28,02 | -2,37% | 170,00 |
| 31.10.2025 | 29,02 | 29,02 | 28,70 | 28,70 | -2,71% | 150,00 |
| 30.10.2025 | 30,66 | 31,38 | 29,50 | 29,50 | 0,14% | 240,00 |
| 29.10.2025 | 29,88 | 29,88 | 29,22 | 29,46 | -2,45% | 712,00 |
| 28.10.2025 | 30,06 | 30,20 | 30,06 | 30,20 | 0,87% | 600,00 |
| 27.10.2025 | 30,08 | 30,14 | 29,94 | 29,94 | -0,07% | 380,00 |
| 24.10.2025 | 30,24 | 30,24 | 29,88 | 29,96 | -0,27% | 1.121,00 |
| 23.10.2025 | 29,52 | 30,12 | 29,52 | 30,04 | 1,01% | 235,00 |
| 22.10.2025 | 29,88 | 29,88 | 29,60 | 29,74 | -0,34% | 710,00 |
| 21.10.2025 | 30,04 | 30,04 | 29,82 | 29,84 | 0,27% | 1.000,00 |
| 20.10.2025 | 30,14 | 30,14 | 29,76 | 29,76 | -0,20% | 375,00 |
| 17.10.2025 | 29,72 | 29,82 | 29,12 | 29,82 | 0,07% | 490,00 |
| 16.10.2025 | 29,96 | 29,96 | 29,50 | 29,80 | -0,60% | 990,00 |
| 15.10.2025 | 30,54 | 30,86 | 29,96 | 29,98 | -0,20% | 1.039,00 |
| 14.10.2025 | 30,56 | 30,56 | 30,00 | 30,04 | -1,51% | 1.016,00 |
| 13.10.2025 | 30,24 | 30,72 | 30,24 | 30,50 | -1,55% | 1.150,00 |
| 10.10.2025 | 30,78 | 30,98 | 30,70 | 30,98 | -0,06% | 420,00 |
| 09.10.2025 | 29,92 | 31,00 | 29,92 | 31,00 | 3,26% | 2.705,00 |
| 08.10.2025 | 29,22 | 30,02 | 29,22 | 30,02 | 1,90% | 1.000,00 |
| 07.10.2025 | 29,98 | 29,98 | 29,40 | 29,46 | -1,73% | 328,00 |
| 06.10.2025 | 29,46 | 29,98 | 29,46 | 29,98 | 0,81% | 353,00 |
| 03.10.2025 | 29,22 | 29,74 | 29,22 | 29,74 | 1,71% | 220,00 |
| 02.10.2025 | 29,02 | 29,24 | 29,02 | 29,24 | 0,83% | 320,00 |
| 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 |