27,640€
-0,29%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |