27,300€
-0,80%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 22,65 | 23,41 | 22,45 | 22,80 | 1,51% | 2.600,00 |
| 07.04.2025 | 21,75 | 23,04 | 20,38 | 22,46 | -3,36% | 3.280,00 |
| 04.04.2025 | 25,37 | 25,49 | 22,96 | 23,24 | -8,61% | 3.480,00 |
| 03.04.2025 | 25,36 | 26,29 | 25,13 | 25,43 | -3,09% | - |
| 02.04.2025 | 26,58 | 26,78 | 25,89 | 26,24 | -1,39% | 2.640,00 |
| 01.04.2025 | 25,57 | 26,67 | 25,55 | 26,61 | 4,15% | 1.920,00 |
| 31.03.2025 | 26,79 | 26,86 | 25,45 | 25,55 | -4,66% | 6.660,00 |
| 28.03.2025 | 27,08 | 27,36 | 26,54 | 26,80 | -1,58% | 1.704,00 |
| 27.03.2025 | 26,86 | 27,54 | 26,57 | 27,23 | 0,29% | 14.491,00 |
| 26.03.2025 | 26,07 | 27,26 | 25,92 | 27,15 | 3,90% | 11.647,00 |
| 25.03.2025 | 26,02 | 26,34 | 25,79 | 26,13 | 0,58% | 17.480,00 |
| 24.03.2025 | 26,68 | 26,98 | 25,84 | 25,98 | -2,51% | - |
| 21.03.2025 | 27,02 | 27,12 | 26,29 | 26,65 | -1,73% | - |
| 20.03.2025 | 27,10 | 27,43 | 26,07 | 27,12 | -0,04% | 2.550,00 |
| 19.03.2025 | 26,80 | 27,24 | 26,01 | 27,13 | 1,23% | 10.000,00 |
| 18.03.2025 | 26,51 | 27,62 | 26,26 | 26,80 | 1,55% | 14.155,00 |
| 17.03.2025 | 24,40 | 26,74 | 24,40 | 26,39 | 8,02% | 11.673,00 |
| 14.03.2025 | 23,69 | 24,60 | 23,26 | 24,43 | 3,91% | 1.050,00 |
| 13.03.2025 | 24,49 | 24,49 | 22,86 | 23,51 | -4,70% | 15.034,00 |
| 12.03.2025 | 23,41 | 24,67 | 23,03 | 24,67 | 5,47% | 5.370,00 |
| 11.03.2025 | 23,88 | 23,91 | 22,94 | 23,39 | -1,68% | 980,00 |
| 10.03.2025 | 24,97 | 25,07 | 23,73 | 23,79 | -4,11% | 5.500,00 |
| 07.03.2025 | 25,58 | 25,79 | 24,31 | 24,81 | -3,65% | - |
| 06.03.2025 | 24,75 | 25,81 | 24,66 | 25,75 | 4,34% | 7.568,00 |
| 05.03.2025 | 23,26 | 24,74 | 23,24 | 24,68 | 6,79% | 8.390,00 |
| 04.03.2025 | 23,63 | 23,71 | 22,78 | 23,11 | -2,32% | 6.205,00 |
| 03.03.2025 | 22,66 | 24,33 | 22,64 | 23,66 | 4,46% | - |
| 28.02.2025 | 23,54 | 23,66 | 22,29 | 22,65 | -3,37% | 14.388,00 |
| 27.02.2025 | 23,12 | 24,91 | 23,12 | 23,44 | 1,38% | 8.740,00 |
| 26.02.2025 | 23,06 | 23,96 | 23,02 | 23,12 | -0,13% | 520,00 |
| 25.02.2025 | 22,59 | 23,44 | 22,59 | 23,15 | 2,21% | 4.690,00 |
| 24.02.2025 | 22,65 | 22,82 | 22,33 | 22,65 | 1,07% | 638,00 |
| 21.02.2025 | 22,67 | 23,16 | 22,38 | 22,41 | -1,49% | 512,00 |
| 20.02.2025 | 22,49 | 23,20 | 22,35 | 22,75 | 1,52% | 2.500,00 |
| 19.02.2025 | 22,71 | 22,90 | 22,39 | 22,41 | -1,02% | - |
| 18.02.2025 | 22,39 | 22,84 | 22,31 | 22,64 | 1,39% | 2.350,00 |
| 17.02.2025 | 22,17 | 22,78 | 21,82 | 22,33 | 0,22% | 5.000,00 |
| 14.02.2025 | 21,78 | 22,32 | 21,63 | 22,28 | 2,53% | 340,00 |
| 13.02.2025 | 21,67 | 21,93 | 21,48 | 21,73 | -0,18% | 5.200,00 |
| 12.02.2025 | 22,01 | 22,21 | 21,38 | 21,77 | -1,94% | 9.980,00 |
| 11.02.2025 | 21,81 | 22,20 | 21,64 | 22,20 | 2,35% | 9.750,00 |
| 10.02.2025 | 21,48 | 21,91 | 21,34 | 21,69 | 2,07% | 21.291,00 |
| 07.02.2025 | 21,78 | 22,08 | 21,25 | 21,25 | -1,94% | - |
| 06.02.2025 | 20,88 | 21,82 | 20,36 | 21,67 | 4,23% | - |
| 05.02.2025 | 21,36 | 21,36 | 20,67 | 20,79 | -2,30% | 8.775,00 |
| 04.02.2025 | 20,51 | 21,46 | 20,48 | 21,28 | 3,45% | 3.640,00 |
| 03.02.2025 | 21,06 | 21,07 | 20,03 | 20,57 | -2,60% | - |
| 31.01.2025 | 21,78 | 21,85 | 21,03 | 21,12 | -2,49% | - |
| 30.01.2025 | 20,99 | 21,83 | 20,93 | 21,66 | 2,56% | 12.051,00 |
| 29.01.2025 | 21,21 | 21,71 | 20,96 | 21,12 | -0,09% | 15.050,00 |
| 28.01.2025 | 21,44 | 21,66 | 21,12 | 21,14 | -1,21% | 4.700,00 |
| 27.01.2025 | 21,05 | 21,68 | 20,63 | 21,40 | 0,90% | - |
| 24.01.2025 | 20,49 | 21,66 | 20,44 | 21,21 | 3,72% | 9.955,00 |
| 23.01.2025 | 20,25 | 20,60 | 20,04 | 20,45 | 0,89% | - |
| 22.01.2025 | 20,57 | 20,65 | 20,08 | 20,27 | -0,78% | 4.120,00 |
| 21.01.2025 | 20,87 | 20,88 | 20,41 | 20,43 | -1,92% | 13.200,00 |
| 20.01.2025 | 20,77 | 21,04 | 20,66 | 20,83 | 0,48% | 3.950,00 |
| 17.01.2025 | 20,64 | 21,04 | 20,52 | 20,73 | 0,58% | 6.450,00 |
| 16.01.2025 | 20,62 | 20,86 | 20,16 | 20,61 | -0,82% | 2.400,00 |
| 15.01.2025 | 20,17 | 20,80 | 19,92 | 20,78 | 2,79% | - |