27,490€
-0,76%
Echtzeit-Aktienkurs BEFESA S.A. ORD. O.N.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. ORD. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 27,22 | 27,22 | 26,92 | 26,92 | -2,04% | 290,00 |
| 14.05.2025 | 27,68 | 27,68 | 27,48 | 27,48 | 0,96% | 54,00 |
| 13.05.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,29% | - |
| 12.05.2025 | 27,68 | 27,78 | 27,30 | 27,30 | -0,15% | 687,00 |
| 09.05.2025 | 27,40 | 27,40 | 27,34 | 27,34 | 0,22% | 23,00 |
| 08.05.2025 | 26,98 | 27,28 | 26,98 | 27,28 | 2,94% | 150,00 |
| 07.05.2025 | 26,74 | 26,78 | 26,50 | 26,50 | -1,05% | 336,00 |
| 06.05.2025 | 26,92 | 26,92 | 26,78 | 26,78 | -0,89% | 81,00 |
| 05.05.2025 | 26,10 | 27,02 | 26,10 | 27,02 | 2,35% | 5.817,00 |
| 02.05.2025 | 26,70 | 26,70 | 26,40 | 26,40 | 3,04% | 120,00 |
| 30.04.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 3,31% | - |
| 29.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,50% | - |
| 28.04.2025 | 24,72 | 25,70 | 24,72 | 25,70 | 3,21% | 2.000,00 |
| 25.04.2025 | 24,24 | 24,90 | 24,24 | 24,90 | 4,45% | 133,00 |
| 24.04.2025 | 23,68 | 23,84 | 23,68 | 23,84 | -0,91% | 86,00 |
| 23.04.2025 | 23,52 | 24,06 | 23,52 | 24,06 | 3,08% | 230,00 |
| 22.04.2025 | 23,56 | 23,56 | 23,34 | 23,34 | -1,35% | 50,00 |
| 17.04.2025 | 23,88 | 23,88 | 23,66 | 23,66 | 1,55% | 92,00 |
| 16.04.2025 | 22,92 | 23,30 | 22,92 | 23,30 | -0,43% | 200,00 |
| 15.04.2025 | 22,94 | 23,40 | 22,94 | 23,40 | 2,09% | 100,00 |
| 14.04.2025 | 22,16 | 22,92 | 22,16 | 22,92 | 1,33% | 1.045,00 |
| 11.04.2025 | 23,18 | 23,18 | 22,54 | 22,62 | -2,92% | 964,00 |
| 10.04.2025 | 25,00 | 25,00 | 23,30 | 23,30 | -8,20% | 145,00 |
| 09.04.2025 | 22,24 | 25,38 | 22,24 | 25,38 | 11,90% | 50,00 |
| 08.04.2025 | 22,38 | 22,68 | 22,38 | 22,68 | -0,44% | 200,00 |
| 07.04.2025 | 21,50 | 22,78 | 20,68 | 22,78 | -1,13% | 1.751,00 |
| 04.04.2025 | 25,26 | 25,26 | 23,04 | 23,04 | -10,90% | 285,00 |
| 03.04.2025 | 25,12 | 25,86 | 25,12 | 25,86 | -1,97% | 276,00 |
| 02.04.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -1,49% | - |
| 01.04.2025 | 25,44 | 26,78 | 25,44 | 26,78 | 3,40% | 480,00 |
| 31.03.2025 | 26,98 | 26,98 | 25,90 | 25,90 | -4,43% | 534,00 |
| 28.03.2025 | 26,94 | 27,10 | 26,80 | 27,10 | -1,24% | 450,00 |
| 27.03.2025 | 26,80 | 27,44 | 26,68 | 27,44 | 0,88% | 2.518,00 |
| 26.03.2025 | 25,92 | 27,20 | 25,92 | 27,20 | 4,06% | 2.570,00 |
| 25.03.2025 | 25,90 | 26,26 | 25,90 | 26,14 | -2,68% | 182,00 |
| 24.03.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 0,15% | 90,00 |
| 21.03.2025 | 26,88 | 26,94 | 26,82 | 26,82 | -0,30% | 150,00 |
| 20.03.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,15% | - |
| 19.03.2025 | 27,02 | 27,02 | 26,86 | 26,86 | -0,74% | 243,00 |
| 18.03.2025 | 26,24 | 27,58 | 26,24 | 27,06 | 2,34% | 1.673,00 |
| 17.03.2025 | 24,52 | 26,44 | 24,52 | 26,44 | 8,09% | 1.447,00 |
| 14.03.2025 | 23,52 | 24,48 | 23,52 | 24,46 | 1,16% | 455,00 |
| 13.03.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 3,96% | - |
| 12.03.2025 | 23,20 | 23,68 | 23,20 | 23,26 | 0,00% | 299,00 |
| 11.03.2025 | 23,74 | 23,74 | 23,26 | 23,26 | -3,08% | 241,00 |
| 10.03.2025 | 24,82 | 25,10 | 24,00 | 24,00 | -2,12% | 1.102,00 |
| 07.03.2025 | 25,48 | 25,48 | 24,52 | 24,52 | -1,53% | 265,00 |
| 06.03.2025 | 24,66 | 25,24 | 24,66 | 24,90 | 1,63% | 726,00 |
| 05.03.2025 | 23,14 | 24,50 | 23,14 | 24,50 | 5,79% | 2.800,00 |
| 04.03.2025 | 23,38 | 23,82 | 22,84 | 23,16 | -1,11% | 1.425,00 |
| 03.03.2025 | 22,80 | 24,24 | 22,80 | 23,42 | -0,09% | 746,00 |
| 28.02.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -1,92% | - |
| 27.02.2025 | 23,56 | 23,90 | 23,50 | 23,90 | 4,18% | 1.170,00 |
| 26.02.2025 | 22,94 | 23,96 | 22,94 | 22,94 | -0,35% | 103,00 |
| 25.02.2025 | 22,42 | 23,32 | 22,42 | 23,02 | 1,68% | 900,00 |
| 24.02.2025 | 22,54 | 22,64 | 22,54 | 22,64 | 0,71% | 150,00 |
| 21.02.2025 | 22,56 | 23,14 | 22,48 | 22,48 | -2,26% | 133,00 |
| 20.02.2025 | 22,22 | 23,00 | 22,22 | 23,00 | 2,22% | 271,00 |
| 19.02.2025 | 22,84 | 22,84 | 22,50 | 22,50 | 1,63% | 171,00 |
| 18.02.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,27% | - |
| 17.02.2025 | 22,10 | 22,10 | 21,92 | 22,08 | -0,45% | 130,00 |
| 14.02.2025 | 21,52 | 22,18 | 21,52 | 22,18 | 2,31% | 435,00 |
| 13.02.2025 | 21,48 | 21,68 | 21,48 | 21,68 | -1,45% | 390,00 |
| 12.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,10% | - |
| 11.02.2025 | 21,56 | 21,82 | 21,56 | 21,76 | -0,18% | 1.583,00 |
| 10.02.2025 | 21,18 | 21,80 | 21,18 | 21,80 | 3,32% | 235,00 |
| 07.02.2025 | 21,82 | 21,82 | 21,10 | 21,10 | -1,40% | 520,00 |
| 06.02.2025 | 20,74 | 21,40 | 20,74 | 21,40 | 2,69% | 90,00 |
| 05.02.2025 | 21,08 | 21,08 | 20,84 | 20,84 | 1,76% | 57,00 |
| 04.02.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 1,49% | - |
| 03.02.2025 | 20,96 | 20,96 | 20,18 | 20,18 | -3,90% | 3,00 |
| 31.01.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 0,38% | 200,00 |
| 30.01.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -1,60% | - |
| 29.01.2025 | 20,94 | 21,26 | 20,94 | 21,26 | 0,09% | 800,00 |
| 28.01.2025 | 21,38 | 21,52 | 21,24 | 21,24 | 1,53% | 33,00 |
| 27.01.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 2,95% | 200,00 |
| 24.01.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 1,40% | - |
| 23.01.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,00% | - |
| 22.01.2025 | 20,30 | 20,34 | 20,04 | 20,04 | -2,05% | 635,00 |
| 21.01.2025 | 20,64 | 20,64 | 20,46 | 20,46 | -1,82% | 262,00 |
| 20.01.2025 | 20,56 | 20,84 | 20,56 | 20,84 | 0,29% | 25,00 |
| 17.01.2025 | 20,40 | 20,88 | 20,40 | 20,78 | 2,06% | 1.520,00 |
| 16.01.2025 | 20,64 | 20,64 | 20,28 | 20,36 | 1,39% | 1.000,00 |
| 15.01.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -1,08% | - |