28,340€
2,90%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,80 | 28,74 | 27,55 | 28,56 | 3,70% | 9.620,00 |
| 11.12.2025 | 27,76 | 28,09 | 27,45 | 27,54 | -1,36% | 18.580,00 |
| 10.12.2025 | 27,89 | 28,30 | 27,76 | 27,92 | 0,87% | - |
| 09.12.2025 | 28,02 | 28,09 | 27,68 | 27,68 | 0,07% | - |
| 08.12.2025 | 27,71 | 28,05 | 27,66 | 27,66 | 0,29% | - |
| 05.12.2025 | 27,46 | 27,82 | 27,27 | 27,58 | 2,00% | - |
| 04.12.2025 | 27,36 | 27,55 | 26,90 | 27,04 | -0,66% | 1.584,00 |
| 03.12.2025 | 27,38 | 27,72 | 27,14 | 27,22 | 0,22% | - |
| 02.12.2025 | 27,40 | 27,50 | 27,09 | 27,16 | -0,59% | - |
| 01.12.2025 | 27,45 | 27,55 | 26,94 | 27,32 | 0,22% | - |
| 28.11.2025 | 27,49 | 27,60 | 27,25 | 27,26 | -0,07% | 4.615,00 |
| 27.11.2025 | 27,23 | 27,51 | 26,79 | 27,28 | -0,44% | 1.105,00 |
| 26.11.2025 | 27,21 | 27,75 | 27,03 | 27,40 | 1,71% | - |
| 25.11.2025 | 27,14 | 27,32 | 26,79 | 26,94 | -0,07% | - |
| 24.11.2025 | 27,36 | 27,69 | 26,96 | 26,96 | 0,22% | 4.784,00 |
| 21.11.2025 | 27,28 | 27,42 | 26,64 | 26,90 | -1,18% | 3.760,00 |
| 20.11.2025 | 27,66 | 27,84 | 27,15 | 27,22 | -0,22% | 5.000,00 |
| 19.11.2025 | 27,40 | 27,73 | 27,24 | 27,28 | -0,22% | - |
| 18.11.2025 | 27,22 | 27,46 | 26,87 | 27,34 | 0,66% | 3.500,00 |
| 17.11.2025 | 27,90 | 28,03 | 27,16 | 27,16 | -1,74% | - |
| 14.11.2025 | 28,04 | 28,16 | 27,24 | 27,64 | -0,72% | 17.700,00 |
| 13.11.2025 | 27,72 | 28,13 | 27,60 | 27,84 | 1,46% | 2.920,00 |
| 12.11.2025 | 27,32 | 27,96 | 27,32 | 27,44 | 1,03% | 1.280,00 |
| 11.11.2025 | 27,30 | 27,48 | 27,06 | 27,16 | 0,15% | 6.600,00 |
| 10.11.2025 | 27,21 | 27,44 | 26,96 | 27,12 | 1,19% | 5.960,00 |
| 07.11.2025 | 27,60 | 27,72 | 26,66 | 26,80 | -1,90% | 2.600,00 |
| 06.11.2025 | 27,66 | 27,81 | 27,32 | 27,32 | -0,80% | 4.388,00 |
| 05.11.2025 | 27,55 | 27,97 | 27,20 | 27,54 | 0,66% | 2.700,00 |
| 04.11.2025 | 27,85 | 27,87 | 27,09 | 27,36 | -1,65% | - |
| 03.11.2025 | 28,79 | 28,79 | 27,82 | 27,82 | -3,40% | 21.350,00 |
| 31.10.2025 | 29,18 | 29,62 | 28,34 | 28,80 | -0,62% | 14.840,00 |
| 30.10.2025 | 30,66 | 31,45 | 28,30 | 28,98 | -1,16% | 12.595,00 |
| 29.10.2025 | 30,05 | 30,18 | 29,17 | 29,32 | -1,81% | 250,00 |
| 28.10.2025 | 30,22 | 30,39 | 29,71 | 29,86 | -0,60% | - |
| 27.10.2025 | 30,24 | 30,45 | 29,90 | 30,04 | 0,20% | 1.350,00 |
| 24.10.2025 | 30,27 | 30,37 | 29,70 | 29,98 | -0,33% | 34.200,00 |
| 23.10.2025 | 29,68 | 30,28 | 29,67 | 30,08 | 1,90% | 3.450,00 |
| 22.10.2025 | 29,70 | 29,92 | 29,49 | 29,52 | -0,07% | 27.000,00 |
| 21.10.2025 | 30,12 | 30,17 | 29,47 | 29,54 | -0,74% | 1.368,00 |
| 20.10.2025 | 29,99 | 30,12 | 29,65 | 29,76 | 0,40% | 1.698,00 |
| 17.10.2025 | 29,81 | 29,90 | 29,09 | 29,64 | -0,34% | 895,00 |
| 16.10.2025 | 30,08 | 30,25 | 29,48 | 29,74 | -0,73% | 16.200,00 |
| 15.10.2025 | 30,70 | 31,00 | 29,88 | 29,96 | -1,51% | 950,00 |
| 14.10.2025 | 30,72 | 30,76 | 29,93 | 30,42 | -0,52% | 40.912,00 |
| 13.10.2025 | 30,26 | 30,84 | 30,13 | 30,58 | 2,82% | 924,00 |
| 10.10.2025 | 30,93 | 31,13 | 29,74 | 29,74 | -3,38% | 11.800,00 |
| 09.10.2025 | 30,02 | 31,05 | 29,94 | 30,78 | 2,87% | 5.603,00 |
| 08.10.2025 | 29,36 | 30,12 | 29,18 | 29,92 | 2,54% | 1.732,00 |
| 07.10.2025 | 30,05 | 30,16 | 29,18 | 29,18 | -2,01% | 3.000,00 |
| 06.10.2025 | 29,59 | 30,06 | 29,54 | 29,78 | 1,50% | 4.400,00 |
| 03.10.2025 | 29,33 | 29,88 | 29,32 | 29,34 | 0,62% | 465,00 |
| 02.10.2025 | 29,09 | 29,50 | 28,90 | 29,16 | 0,76% | 7.830,00 |
| 01.10.2025 | 28,62 | 29,18 | 28,40 | 28,94 | 1,90% | 2.835,00 |
| 30.09.2025 | 28,74 | 29,08 | 28,40 | 28,40 | -0,77% | - |
| 29.09.2025 | 28,43 | 28,74 | 27,26 | 28,62 | 1,78% | - |
| 26.09.2025 | 27,84 | 28,64 | 27,62 | 28,12 | 1,74% | 19.800,00 |
| 25.09.2025 | 28,59 | 28,66 | 27,46 | 27,64 | -2,26% | 16.760,00 |
| 24.09.2025 | 28,25 | 28,80 | 27,97 | 28,28 | 0,57% | - |
| 23.09.2025 | 27,96 | 28,36 | 27,69 | 28,12 | 0,36% | 6.650,00 |
| 22.09.2025 | 28,02 | 28,10 | 27,29 | 28,02 | 0,86% | 4.900,00 |
| 19.09.2025 | 27,54 | 29,45 | 27,37 | 27,78 | 3,73% | 11.640,00 |
| 18.09.2025 | 27,21 | 27,68 | 26,78 | 26,78 | -0,52% | - |
| 17.09.2025 | 27,19 | 27,35 | 26,88 | 26,92 | -0,44% | - |
| 16.09.2025 | 27,22 | 27,24 | 26,78 | 27,04 | -0,62% | 8.550,00 |
| 15.09.2025 | 27,22 | 27,64 | 27,09 | 27,21 | 1,08% | 3.860,00 |
| 12.09.2025 | 26,93 | 27,48 | 26,75 | 26,92 | 0,67% | 4.840,00 |
| 11.09.2025 | 26,34 | 26,98 | 26,29 | 26,74 | 1,25% | 550,00 |
| 10.09.2025 | 27,25 | 27,46 | 26,27 | 26,41 | -2,11% | 8.360,00 |
| 09.09.2025 | 27,36 | 27,64 | 26,98 | 26,98 | -1,03% | - |
| 08.09.2025 | 27,27 | 28,14 | 27,16 | 27,26 | 0,37% | 7.476,00 |
| 05.09.2025 | 26,85 | 27,27 | 26,73 | 27,16 | 1,27% | 6.719,00 |
| 04.09.2025 | 26,96 | 27,32 | 26,59 | 26,82 | 0,52% | 4.200,00 |
| 03.09.2025 | 26,83 | 27,19 | 26,68 | 26,68 | 0,30% | - |
| 02.09.2025 | 27,21 | 27,31 | 26,53 | 26,60 | -2,06% | 576,00 |
| 01.09.2025 | 27,51 | 27,70 | 26,93 | 27,16 | -1,42% | 800,00 |
| 29.08.2025 | 27,52 | 27,74 | 27,26 | 27,55 | 0,84% | 4.200,00 |
| 28.08.2025 | 27,47 | 27,94 | 27,32 | 27,32 | 0,37% | - |
| 27.08.2025 | 27,74 | 27,75 | 27,22 | 27,22 | -0,07% | 2.280,00 |
| 26.08.2025 | 27,91 | 27,96 | 27,04 | 27,24 | -2,64% | 27.040,00 |
| 25.08.2025 | 27,90 | 27,99 | 27,69 | 27,98 | 0,21% | 3.628,00 |
| 22.08.2025 | 27,52 | 27,98 | 27,33 | 27,92 | 1,38% | 271,00 |
| 21.08.2025 | 28,10 | 28,18 | 27,49 | 27,54 | -1,78% | 2.576,00 |
| 20.08.2025 | 28,29 | 28,32 | 27,66 | 28,04 | -1,09% | - |
| 19.08.2025 | 27,88 | 28,54 | 27,88 | 28,35 | 1,61% | 396,00 |
| 18.08.2025 | 28,44 | 28,57 | 27,64 | 27,90 | -1,41% | 4.095,00 |
| 15.08.2025 | 28,14 | 28,74 | 27,96 | 28,30 | 0,75% | - |
| 14.08.2025 | 27,67 | 28,32 | 27,66 | 28,09 | 1,48% | 3.600,00 |
| 13.08.2025 | 27,55 | 27,77 | 27,43 | 27,68 | 0,76% | 8.450,00 |
| 12.08.2025 | 27,18 | 27,66 | 27,11 | 27,47 | 0,99% | 3.000,00 |
| 11.08.2025 | 26,92 | 27,51 | 26,72 | 27,20 | 1,72% | 5.300,00 |
| 08.08.2025 | 26,13 | 26,77 | 26,11 | 26,74 | 2,26% | 2.300,00 |
| 07.08.2025 | 26,12 | 26,58 | 26,00 | 26,15 | 0,15% | 4.000,00 |
| 06.08.2025 | 26,74 | 26,93 | 25,77 | 26,11 | -1,99% | 40.050,00 |
| 05.08.2025 | 26,16 | 27,00 | 26,14 | 26,64 | 1,83% | 25.600,00 |
| 04.08.2025 | 26,01 | 26,26 | 25,73 | 26,16 | 1,24% | 8.110,00 |
| 01.08.2025 | 26,25 | 26,37 | 25,66 | 25,84 | -2,12% | 7.503,00 |
| 31.07.2025 | 27,14 | 27,24 | 26,38 | 26,40 | -2,83% | 10.000,00 |
| 30.07.2025 | 26,93 | 27,59 | 25,85 | 27,17 | 4,06% | 11.328,00 |
| 29.07.2025 | 26,13 | 26,37 | 25,90 | 26,11 | 0,00% | 4.043,00 |
| 28.07.2025 | 27,16 | 27,34 | 25,93 | 26,11 | -1,62% | 9.885,00 |