BEFESA S.A.
[WKN: A2H5Z1 | ISIN: LU1704650164]
Aktienkurse
29,160€ 0,76%
Echtzeit-Aktienkurs BEFESA S.A.
Bid: Ask:

Aktienkurse zur BEFESA S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 29,09 29,09 28,90 28,92 -0,07% 290,00
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
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