35,000€
1,89%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 34,58 | 35,65 | 34,20 | 35,00 | 1,89% | 18.967,00 |
| 16.04.2026 | 34,63 | 34,80 | 34,13 | 34,35 | -0,22% | 11.700,00 |
| 15.04.2026 | 34,78 | 35,03 | 34,20 | 34,43 | -1,15% | 2.120,00 |
| 14.04.2026 | 34,23 | 34,95 | 34,05 | 34,83 | 1,60% | 8.526,00 |
| 13.04.2026 | 33,45 | 34,40 | 33,00 | 34,28 | 2,16% | - |
| 10.04.2026 | 32,83 | 33,95 | 32,75 | 33,55 | 1,98% | 2.000,00 |
| 09.04.2026 | 32,15 | 33,53 | 32,03 | 32,90 | 1,78% | 18.615,00 |
| 08.04.2026 | 31,30 | 32,53 | 30,90 | 32,33 | 10,70% | 12.776,00 |
| 07.04.2026 | 29,65 | 30,20 | 29,10 | 29,20 | -0,61% | 1.500,00 |
| 02.04.2026 | 29,53 | 29,99 | 29,10 | 29,38 | -1,38% | - |
| 01.04.2026 | 29,29 | 30,52 | 29,29 | 29,79 | 1,92% | 2.544,00 |
| 31.03.2026 | 28,89 | 29,49 | 28,76 | 29,23 | 2,13% | 2.660,00 |
| 30.03.2026 | 28,26 | 29,05 | 27,79 | 28,62 | 1,60% | 212,00 |
| 27.03.2026 | 28,94 | 28,95 | 28,16 | 28,17 | -2,29% | 102,00 |
| 26.03.2026 | 28,76 | 29,14 | 28,38 | 28,83 | -0,52% | - |
| 25.03.2026 | 28,17 | 29,03 | 28,06 | 28,98 | 3,72% | 2.700,00 |
| 24.03.2026 | 28,12 | 28,39 | 27,87 | 27,94 | -1,38% | 2.065,00 |
| 23.03.2026 | 26,86 | 28,72 | 26,55 | 28,33 | 4,65% | 740,00 |
| 20.03.2026 | 28,57 | 28,81 | 26,85 | 27,07 | -4,65% | 9.621,00 |
| 19.03.2026 | 29,58 | 29,71 | 28,10 | 28,39 | -4,02% | 10.850,00 |
| 18.03.2026 | 29,33 | 29,89 | 29,18 | 29,58 | 1,68% | - |
| 17.03.2026 | 28,50 | 29,22 | 27,92 | 29,09 | 1,50% | 16.111,00 |
| 16.03.2026 | 28,50 | 28,74 | 27,91 | 28,66 | 0,84% | 20.920,00 |
| 13.03.2026 | 29,92 | 29,96 | 28,26 | 28,42 | -5,01% | 28.750,00 |
| 12.03.2026 | 30,83 | 30,90 | 29,37 | 29,92 | -3,58% | 1.325,00 |
| 11.03.2026 | 30,75 | 31,24 | 30,44 | 31,03 | 1,17% | - |
| 10.03.2026 | 30,17 | 31,22 | 30,10 | 30,67 | 1,39% | 4.980,00 |
| 09.03.2026 | 30,91 | 30,93 | 29,38 | 30,25 | -3,08% | 19.939,00 |
| 06.03.2026 | 31,96 | 32,15 | 31,05 | 31,21 | -2,01% | 10.164,00 |
| 05.03.2026 | 32,31 | 32,45 | 31,74 | 31,85 | -1,58% | 2.050,00 |
| 04.03.2026 | 31,00 | 32,44 | 30,67 | 32,36 | 5,00% | 1.404,00 |
| 03.03.2026 | 33,41 | 33,45 | 30,43 | 30,82 | -8,38% | 6.066,00 |
| 02.03.2026 | 33,59 | 34,09 | 32,98 | 33,64 | -0,88% | 12.069,00 |
| 27.02.2026 | 31,51 | 34,20 | 31,35 | 33,94 | 7,41% | 4.120,00 |
| 26.02.2026 | 32,86 | 33,86 | 31,01 | 31,60 | -3,42% | 4.244,00 |
| 25.02.2026 | 32,31 | 32,85 | 32,08 | 32,72 | 1,27% | 23.000,00 |
| 24.02.2026 | 32,48 | 32,60 | 32,05 | 32,31 | -0,46% | 501,00 |
| 23.02.2026 | 33,15 | 33,27 | 32,08 | 32,46 | -2,05% | 6.132,00 |
| 20.02.2026 | 33,10 | 33,47 | 32,94 | 33,14 | 0,33% | 1.473,00 |
| 19.02.2026 | 32,86 | 33,13 | 32,57 | 33,03 | 0,46% | 16.425,00 |
| 18.02.2026 | 33,11 | 33,29 | 32,04 | 32,88 | -0,63% | 4.240,00 |
| 17.02.2026 | 32,82 | 33,27 | 32,64 | 33,09 | 0,67% | 20.490,00 |
| 16.02.2026 | 32,40 | 32,97 | 31,89 | 32,87 | 1,39% | 5.695,00 |
| 13.02.2026 | 32,33 | 32,57 | 30,93 | 32,42 | 0,75% | 10.815,00 |
| 12.02.2026 | 32,77 | 33,11 | 32,18 | 32,18 | -1,56% | 15.500,00 |
| 11.02.2026 | 32,52 | 33,12 | 31,49 | 32,69 | 0,55% | 23.741,00 |
| 10.02.2026 | 31,94 | 32,69 | 31,50 | 32,51 | 1,72% | 10.862,00 |
| 09.02.2026 | 31,26 | 32,02 | 30,89 | 31,96 | 3,36% | 5.060,00 |
| 06.02.2026 | 31,12 | 31,22 | 30,76 | 30,92 | -0,90% | 600,00 |
| 05.02.2026 | 31,73 | 31,81 | 30,80 | 31,20 | -0,76% | 17.244,00 |
| 04.02.2026 | 30,98 | 31,69 | 30,96 | 31,44 | 1,55% | 2.050,00 |
| 03.02.2026 | 31,36 | 31,41 | 30,82 | 30,96 | -0,93% | - |
| 02.02.2026 | 31,06 | 31,36 | 30,61 | 31,25 | 0,29% | 2.780,00 |
| 30.01.2026 | 30,99 | 31,18 | 30,26 | 31,16 | 1,04% | 3.360,00 |
| 29.01.2026 | 31,51 | 31,72 | 30,52 | 30,84 | -2,16% | 4.240,00 |
| 28.01.2026 | 32,04 | 32,04 | 31,39 | 31,52 | -1,71% | 6.547,00 |
| 27.01.2026 | 31,81 | 32,28 | 31,25 | 32,07 | 0,91% | 4.228,00 |
| 26.01.2026 | 31,95 | 32,04 | 31,00 | 31,78 | 0,25% | 5.116,00 |
| 23.01.2026 | 31,78 | 32,04 | 31,49 | 31,70 | 0,51% | 1.700,00 |
| 22.01.2026 | 31,41 | 32,46 | 31,41 | 31,54 | 0,64% | 7.850,00 |
| 21.01.2026 | 30,78 | 31,35 | 30,67 | 31,34 | 2,12% | 10.200,00 |
| 20.01.2026 | 31,15 | 31,33 | 29,85 | 30,69 | -1,63% | 9.015,00 |
| 19.01.2026 | 30,37 | 31,65 | 30,24 | 31,20 | -0,22% | 15.850,00 |
| 16.01.2026 | 31,61 | 31,82 | 31,14 | 31,27 | -2,16% | 7.497,00 |
| 15.01.2026 | 31,85 | 31,98 | 31,26 | 31,96 | 0,47% | 465,00 |
| 14.01.2026 | 31,49 | 32,11 | 31,40 | 31,81 | 0,95% | 1.840,00 |
| 13.01.2026 | 31,83 | 32,05 | 31,03 | 31,51 | -0,47% | 11.820,00 |
| 12.01.2026 | 31,46 | 31,95 | 31,30 | 31,66 | 1,21% | 1.758,00 |
| 09.01.2026 | 31,36 | 31,56 | 31,25 | 31,28 | 0,45% | 1.040,00 |
| 08.01.2026 | 31,45 | 31,77 | 31,13 | 31,14 | -0,57% | 1.400,00 |
| 07.01.2026 | 31,11 | 31,68 | 30,79 | 31,32 | 0,58% | 5.927,00 |
| 06.01.2026 | 30,54 | 31,55 | 30,25 | 31,14 | 2,84% | 7.750,00 |
| 05.01.2026 | 29,87 | 30,62 | 29,80 | 30,28 | 2,51% | 4.840,00 |
| 02.01.2026 | 29,72 | 30,11 | 29,54 | 29,54 | 0,20% | 965,00 |
| 30.12.2025 | 29,25 | 29,58 | 28,98 | 29,48 | 2,22% | 2.400,00 |
| 29.12.2025 | 28,64 | 29,22 | 28,59 | 28,84 | 1,48% | 10.740,00 |
| 23.12.2025 | 28,75 | 28,79 | 28,31 | 28,42 | -0,84% | - |
| 22.12.2025 | 28,54 | 28,91 | 28,43 | 28,66 | 0,60% | 8.295,00 |
| 19.12.2025 | 28,60 | 28,74 | 28,38 | 28,49 | -0,04% | 825,00 |
| 18.12.2025 | 28,23 | 28,76 | 28,06 | 28,50 | 1,42% | 245,00 |
| 17.12.2025 | 28,21 | 28,46 | 27,96 | 28,10 | 0,43% | 225,00 |
| 16.12.2025 | 28,72 | 28,80 | 27,90 | 27,98 | -2,58% | - |
| 15.12.2025 | 28,62 | 28,75 | 28,41 | 28,72 | 0,56% | 2.795,00 |
| 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 |