27,360€
0,15%
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 | 27,52 | 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 |
| 25.07.2025 | 26,37 | 26,54 | 25,68 | 26,54 | 0,64% | 15.395,00 |
| 24.07.2025 | 26,81 | 26,92 | 26,26 | 26,37 | -1,64% | 689,00 |
| 23.07.2025 | 26,72 | 27,03 | 26,44 | 26,81 | -0,74% | 1.090,00 |
| 22.07.2025 | 27,10 | 27,18 | 26,59 | 27,01 | -0,63% | 805,00 |
| 21.07.2025 | 27,39 | 27,76 | 26,98 | 27,18 | -1,27% | 5.160,00 |
| 18.07.2025 | 28,35 | 28,48 | 27,13 | 27,53 | -2,62% | 7.200,00 |
| 17.07.2025 | 28,49 | 28,71 | 28,18 | 28,27 | -2,01% | 8.774,00 |
| 16.07.2025 | 29,05 | 29,14 | 28,07 | 28,85 | -0,76% | 2.623,00 |
| 15.07.2025 | 28,62 | 29,78 | 28,59 | 29,07 | 1,61% | 5.094,00 |
| 14.07.2025 | 28,46 | 28,61 | 28,14 | 28,61 | -0,76% | 1.625,00 |
| 11.07.2025 | 28,53 | 28,84 | 28,31 | 28,83 | 1,19% | 3.995,00 |
| 10.07.2025 | 28,62 | 28,92 | 27,99 | 28,49 | -0,56% | 7.004,00 |
| 09.07.2025 | 28,62 | 28,76 | 27,93 | 28,65 | 0,60% | 3.775,00 |
| 08.07.2025 | 28,87 | 29,10 | 28,04 | 28,48 | -2,33% | 5.305,00 |
| 07.07.2025 | 29,13 | 29,34 | 28,41 | 29,16 | 1,74% | 10.566,00 |
| 04.07.2025 | 28,06 | 28,81 | 27,85 | 28,66 | 1,96% | 1.800,00 |
| 03.07.2025 | 27,80 | 28,51 | 27,79 | 28,11 | 1,22% | 2.540,00 |
| 02.07.2025 | 27,69 | 27,97 | 27,57 | 27,77 | 0,65% | - |
| 01.07.2025 | 27,73 | 27,92 | 27,49 | 27,59 | -0,36% | - |
| 30.06.2025 | 27,86 | 28,34 | 27,68 | 27,69 | -0,50% | 6.024,00 |
| 27.06.2025 | 28,22 | 28,41 | 27,80 | 27,83 | -1,31% | 1.820,00 |
| 26.06.2025 | 27,72 | 28,26 | 27,70 | 28,20 | 1,99% | 3.860,00 |
| 25.06.2025 | 26,48 | 28,08 | 26,30 | 27,65 | 9,07% | 2.070,00 |
| 24.06.2025 | 24,98 | 25,36 | 24,60 | 25,35 | 1,60% | 22.100,00 |
| 23.06.2025 | 25,38 | 25,48 | 24,38 | 24,95 | -2,20% | 384,00 |
| 20.06.2025 | 26,31 | 26,33 | 25,32 | 25,51 | -3,66% | 10.025,00 |
| 19.06.2025 | 27,35 | 27,51 | 26,40 | 26,48 | -3,46% | 5.475,00 |
| 18.06.2025 | 27,12 | 27,54 | 26,80 | 27,43 | 1,14% | - |
| 17.06.2025 | 27,26 | 27,52 | 26,90 | 27,12 | -0,84% | 49,00 |
| 16.06.2025 | 27,19 | 27,46 | 27,05 | 27,35 | 0,40% | - |
| 13.06.2025 | 27,28 | 27,43 | 26,86 | 27,24 | -0,77% | 4.950,00 |
| 12.06.2025 | 27,83 | 27,99 | 27,22 | 27,45 | -2,52% | 4.506,00 |
| 11.06.2025 | 27,53 | 28,40 | 27,51 | 28,16 | 2,07% | 3.940,00 |
| 10.06.2025 | 27,23 | 27,64 | 26,99 | 27,59 | 1,51% | - |
| 09.06.2025 | 27,43 | 27,53 | 27,13 | 27,18 | -1,13% | - |
| 06.06.2025 | 27,63 | 27,78 | 27,34 | 27,49 | -0,40% | 4.300,00 |
| 05.06.2025 | 28,02 | 28,21 | 27,37 | 27,60 | -1,53% | - |
| 04.06.2025 | 27,57 | 28,06 | 27,44 | 28,03 | 1,71% | 2.890,00 |
| 03.06.2025 | 28,13 | 28,25 | 27,53 | 27,56 | -1,64% | 2.450,00 |
| 02.06.2025 | 27,23 | 28,10 | 27,04 | 28,02 | 2,75% | 7.000,00 |
| 30.05.2025 | 27,90 | 27,99 | 27,24 | 27,27 | -2,22% | 11.750,00 |
| 29.05.2025 | 28,06 | 28,40 | 27,76 | 27,89 | 0,58% | - |
| 28.05.2025 | 27,44 | 28,13 | 27,41 | 27,73 | 0,95% | 2.440,00 |
| 27.05.2025 | 27,04 | 27,79 | 26,92 | 27,47 | 1,59% | - |
| 26.05.2025 | 26,56 | 27,20 | 26,43 | 27,04 | 2,58% | - |
| 23.05.2025 | 26,52 | 26,90 | 25,72 | 26,36 | -0,57% | - |
| 22.05.2025 | 26,76 | 26,86 | 26,06 | 26,51 | -0,79% | - |
| 21.05.2025 | 27,01 | 27,22 | 26,57 | 26,72 | -1,15% | 7.200,00 |
| 20.05.2025 | 26,76 | 27,15 | 26,56 | 27,03 | 1,31% | - |
| 19.05.2025 | 26,61 | 26,85 | 26,33 | 26,68 | 0,00% | 4.080,00 |
| 16.05.2025 | 26,84 | 27,00 | 26,19 | 26,68 | -0,60% | 1.000,00 |
| 15.05.2025 | 27,33 | 27,40 | 26,57 | 26,84 | -2,61% | 6.355,00 |
| 14.05.2025 | 27,85 | 27,94 | 27,16 | 27,56 | -1,18% | 5.200,00 |
| 13.05.2025 | 27,40 | 27,92 | 27,23 | 27,89 | 1,49% | 2.400,00 |
| 12.05.2025 | 27,54 | 28,01 | 26,90 | 27,48 | 0,51% | 19.196,00 |
| 09.05.2025 | 27,63 | 27,85 | 27,19 | 27,34 | -0,98% | 7.200,00 |
| 08.05.2025 | 27,15 | 27,61 | 26,56 | 27,61 | 1,92% | 5.715,00 |
| 07.05.2025 | 27,09 | 27,10 | 26,41 | 27,09 | 0,18% | 12.300,00 |
| 06.05.2025 | 26,98 | 27,25 | 26,23 | 27,04 | -0,95% | 12.400,00 |
| 05.05.2025 | 26,31 | 27,42 | 26,31 | 27,30 | 3,61% | 112,00 |
| 02.05.2025 | 26,86 | 27,13 | 25,75 | 26,35 | -1,46% | 1.430,00 |
| 30.04.2025 | 26,64 | 26,92 | 25,75 | 26,74 | 5,57% | 2.400,00 |
| 29.04.2025 | 25,01 | 25,48 | 24,85 | 25,33 | 1,28% | 9.200,00 |
| 28.04.2025 | 24,94 | 25,70 | 24,90 | 25,01 | 0,24% | 6.000,00 |
| 25.04.2025 | 24,44 | 24,97 | 24,29 | 24,95 | 1,92% | 29.860,00 |
| 24.04.2025 | 23,88 | 24,48 | 23,54 | 24,48 | 2,43% | 6.600,00 |
| 23.04.2025 | 23,80 | 24,45 | 23,69 | 23,90 | 1,27% | 2.929,00 |
| 22.04.2025 | 23,73 | 23,79 | 23,25 | 23,60 | -0,92% | - |
| 17.04.2025 | 24,15 | 24,45 | 23,46 | 23,82 | -0,46% | - |
| 16.04.2025 | 23,06 | 24,17 | 22,68 | 23,93 | 3,24% | 2.940,00 |
| 15.04.2025 | 23,16 | 23,43 | 22,93 | 23,18 | 0,04% | - |
| 14.04.2025 | 22,33 | 23,33 | 22,30 | 23,17 | 4,04% | - |
| 11.04.2025 | 23,54 | 23,67 | 22,16 | 22,27 | -5,15% | - |
| 10.04.2025 | 24,75 | 25,46 | 23,15 | 23,48 | -2,61% | 7.900,00 |
| 09.04.2025 | 22,31 | 24,77 | 21,91 | 24,11 | 5,75% | - |