37,300€
2,05%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,65 | 37,50 | 36,50 | 37,50 | 2,60% | 1.734,00 |
| 28.05.2026 | 35,95 | 36,55 | 35,95 | 36,55 | 1,53% | 1.224,00 |
| 27.05.2026 | 34,65 | 36,00 | 34,65 | 36,00 | 3,15% | 176,00 |
| 26.05.2026 | 34,35 | 34,90 | 34,35 | 34,90 | 0,43% | 373,00 |
| 25.05.2026 | 34,55 | 34,75 | 34,55 | 34,75 | 0,29% | 100,00 |
| 22.05.2026 | 34,30 | 34,65 | 33,90 | 34,65 | 1,02% | 1.050,00 |
| 21.05.2026 | 34,10 | 34,45 | 34,10 | 34,30 | 0,88% | 260,00 |
| 20.05.2026 | 33,05 | 34,10 | 33,05 | 34,00 | 1,49% | 2.531,00 |
| 19.05.2026 | 34,25 | 34,25 | 33,50 | 33,50 | -2,05% | 100,00 |
| 18.05.2026 | 34,70 | 34,70 | 34,20 | 34,20 | -0,87% | 135,00 |
| 15.05.2026 | 34,65 | 34,65 | 34,50 | 34,50 | -2,13% | 70,00 |
| 14.05.2026 | 34,20 | 35,25 | 34,20 | 35,25 | 1,88% | 160,00 |
| 13.05.2026 | 34,05 | 34,60 | 34,05 | 34,60 | 1,62% | 49,00 |
| 12.05.2026 | 34,75 | 34,75 | 34,05 | 34,05 | -1,87% | 273,00 |
| 11.05.2026 | 34,50 | 34,70 | 34,35 | 34,70 | 0,29% | 657,00 |
| 08.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,28% | - |
| 07.05.2026 | 35,20 | 35,20 | 35,05 | 35,05 | -0,43% | 15,00 |
| 06.05.2026 | 33,90 | 35,20 | 33,90 | 35,20 | 7,98% | 472,00 |
| 05.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 04.05.2026 | 32,55 | 33,40 | 32,55 | 33,40 | 4,70% | 43,00 |
| 30.04.2026 | 32,85 | 32,85 | 31,00 | 31,90 | -5,20% | 821,00 |
| 29.04.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 0,45% | - |
| 28.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,15% | - |
| 27.04.2026 | 33,80 | 33,80 | 33,45 | 33,45 | -3,60% | 145,00 |
| 24.04.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -1,00% | - |
| 23.04.2026 | 34,45 | 35,05 | 34,45 | 35,05 | 2,34% | 50,00 |
| 22.04.2026 | 34,25 | 34,25 | 34,25 | 34,25 | 1,48% | - |
| 21.04.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -2,32% | - |
| 20.04.2026 | 34,55 | 34,55 | 34,55 | 34,55 | -2,54% | - |
| 17.04.2026 | 34,40 | 35,45 | 34,40 | 35,45 | 2,75% | 32,00 |
| 16.04.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -1,71% | - |
| 15.04.2026 | 35,00 | 35,10 | 35,00 | 35,10 | 1,30% | 197,00 |
| 14.04.2026 | 34,15 | 34,65 | 34,15 | 34,65 | 1,32% | 90,00 |
| 13.04.2026 | 33,05 | 34,20 | 33,05 | 34,20 | 1,79% | 75,00 |
| 10.04.2026 | 32,75 | 33,60 | 32,75 | 33,60 | 1,05% | 213,00 |
| 09.04.2026 | 31,85 | 33,30 | 31,85 | 33,25 | 5,56% | 750,00 |
| 08.04.2026 | 31,15 | 31,50 | 31,15 | 31,50 | 6,06% | 30,00 |
| 07.04.2026 | 29,55 | 30,05 | 29,55 | 29,70 | 1,78% | 217,00 |
| 02.04.2026 | 29,62 | 29,62 | 29,18 | 29,18 | -3,51% | 290,00 |
| 01.04.2026 | 29,22 | 30,24 | 29,22 | 30,24 | 4,42% | 80,00 |
| 31.03.2026 | 28,72 | 29,10 | 28,72 | 28,96 | 2,62% | 265,00 |
| 30.03.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -1,19% | - |
| 27.03.2026 | 28,72 | 28,72 | 28,56 | 28,56 | -1,38% | 45,00 |
| 26.03.2026 | 28,62 | 28,96 | 28,62 | 28,96 | 1,26% | 1.542,00 |
| 25.03.2026 | 27,96 | 28,60 | 27,96 | 28,60 | 2,00% | 24,00 |
| 24.03.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -1,68% | - |
| 23.03.2026 | 26,74 | 28,52 | 26,58 | 28,52 | 6,02% | 2.519,00 |
| 20.03.2026 | 28,52 | 28,66 | 26,90 | 26,90 | -8,38% | 1.053,00 |
| 19.03.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 0,75% | - |
| 18.03.2026 | 29,14 | 29,14 | 29,14 | 29,14 | 4,07% | - |
| 17.03.2026 | 28,38 | 28,38 | 28,00 | 28,00 | -2,44% | 470,00 |
| 16.03.2026 | 28,30 | 28,70 | 28,30 | 28,70 | 0,28% | 200,00 |
| 13.03.2026 | 29,82 | 30,02 | 28,62 | 28,62 | -2,65% | 582,00 |
| 12.03.2026 | 30,70 | 30,70 | 29,40 | 29,40 | -4,55% | 150,00 |
| 11.03.2026 | 30,66 | 30,80 | 30,66 | 30,80 | 2,67% | 170,00 |
| 10.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,22% | - |
| 09.03.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -3,82% | 500,00 |
| 06.03.2026 | 31,82 | 31,90 | 31,82 | 31,90 | -0,31% | 160,00 |
| 05.03.2026 | 32,12 | 32,12 | 32,00 | 32,00 | 1,07% | 374,00 |
| 04.03.2026 | 30,82 | 31,70 | 30,82 | 31,66 | 3,80% | 1.727,00 |
| 03.03.2026 | 33,26 | 33,26 | 30,50 | 30,50 | -10,40% | 357,00 |
| 02.03.2026 | 33,78 | 34,04 | 33,30 | 34,04 | 0,65% | 696,00 |
| 27.02.2026 | 31,40 | 34,10 | 31,40 | 33,82 | 6,89% | 1.848,00 |
| 26.02.2026 | 32,64 | 32,64 | 31,24 | 31,64 | -1,74% | 590,00 |
| 25.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,06% | - |
| 24.02.2026 | 32,26 | 32,26 | 32,22 | 32,22 | -2,54% | 451,00 |
| 23.02.2026 | 33,00 | 33,06 | 33,00 | 33,06 | -0,42% | 148,00 |
| 20.02.2026 | 33,06 | 33,28 | 33,06 | 33,20 | 0,24% | 2.075,00 |
| 19.02.2026 | 33,06 | 33,12 | 33,02 | 33,12 | -0,06% | 213,00 |
| 18.02.2026 | 33,14 | 33,14 | 33,14 | 33,14 | -0,06% | - |
| 17.02.2026 | 32,68 | 33,16 | 32,68 | 33,16 | 2,92% | 407,00 |
| 16.02.2026 | 32,22 | 32,22 | 32,22 | 32,22 | 0,00% | - |
| 13.02.2026 | 32,10 | 32,22 | 32,10 | 32,22 | -2,25% | 170,00 |
| 12.02.2026 | 32,80 | 32,96 | 32,80 | 32,96 | 0,12% | 109,00 |
| 11.02.2026 | 32,82 | 33,00 | 31,88 | 32,92 | 2,49% | 718,00 |
| 10.02.2026 | 31,84 | 32,12 | 31,84 | 32,12 | 1,52% | 300,00 |
| 09.02.2026 | 31,58 | 31,64 | 31,58 | 31,64 | 1,93% | 320,00 |
| 06.02.2026 | 30,92 | 31,04 | 30,92 | 31,04 | -0,26% | 244,00 |
| 05.02.2026 | 31,62 | 31,84 | 31,12 | 31,12 | -0,77% | 130,00 |
| 04.02.2026 | 30,76 | 31,40 | 30,76 | 31,36 | 1,49% | 366,00 |
| 03.02.2026 | 31,34 | 31,34 | 30,90 | 30,90 | -1,53% | 550,00 |
| 02.02.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 1,03% | 100,00 |
| 30.01.2026 | 30,84 | 31,06 | 30,84 | 31,06 | 1,04% | 600,00 |
| 29.01.2026 | 31,34 | 31,34 | 30,58 | 30,74 | -1,73% | 80,00 |
| 28.01.2026 | 32,00 | 32,00 | 31,28 | 31,28 | -0,95% | 60,00 |
| 27.01.2026 | 31,60 | 31,60 | 31,54 | 31,58 | -1,07% | 2.170,00 |
| 26.01.2026 | 31,92 | 31,92 | 31,92 | 31,92 | 1,08% | - |
| 23.01.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -1,44% | - |
| 22.01.2026 | 31,32 | 32,04 | 31,32 | 32,04 | 4,71% | 150,00 |
| 21.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,46% | - |
| 20.01.2026 | 31,04 | 31,04 | 30,46 | 30,46 | -2,93% | 910,00 |
| 19.01.2026 | 30,20 | 31,38 | 30,20 | 31,38 | -0,57% | 14,00 |
| 16.01.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -0,57% | - |
| 15.01.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 0,95% | 10,00 |
| 14.01.2026 | 31,44 | 31,44 | 31,44 | 31,44 | -0,76% | - |
| 13.01.2026 | 31,70 | 31,70 | 31,68 | 31,68 | -1,31% | 33,00 |
| 12.01.2026 | 31,62 | 32,10 | 31,54 | 32,10 | 3,02% | 3.762,00 |
| 09.01.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -0,51% | - |
| 08.01.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 0,00% | - |
| 07.01.2026 | 30,82 | 31,56 | 30,82 | 31,32 | 3,30% | 261,00 |