28,570€
2,92%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,74 | 28,21 | 27,53 | 28,21 | 1,62% | - |
| 11.12.2025 | 28,02 | 28,02 | 27,75 | 27,76 | -0,43% | - |
| 10.12.2025 | 27,87 | 28,31 | 27,77 | 27,88 | -0,71% | - |
| 09.12.2025 | 28,05 | 28,09 | 28,05 | 28,08 | 1,04% | - |
| 08.12.2025 | 27,69 | 28,01 | 27,69 | 27,79 | 0,32% | 1.103,00 |
| 05.12.2025 | 27,27 | 27,84 | 27,27 | 27,70 | 1,39% | 5,00 |
| 04.12.2025 | 27,31 | 27,32 | 27,29 | 27,32 | -0,83% | - |
| 03.12.2025 | 27,39 | 27,72 | 27,26 | 27,55 | 1,44% | - |
| 02.12.2025 | 27,42 | 27,51 | 27,08 | 27,16 | -0,95% | 42,00 |
| 01.12.2025 | 27,49 | 27,49 | 27,41 | 27,42 | -0,11% | - |
| 28.11.2025 | 27,49 | 27,68 | 27,24 | 27,45 | -0,22% | 20,00 |
| 27.11.2025 | 27,45 | 27,52 | 26,78 | 27,51 | 1,03% | 115,00 |
| 26.11.2025 | 27,16 | 27,62 | 27,03 | 27,23 | 0,52% | 300,00 |
| 25.11.2025 | 27,15 | 27,34 | 26,79 | 27,09 | -0,99% | 250,00 |
| 24.11.2025 | 27,16 | 27,37 | 27,15 | 27,36 | 1,60% | - |
| 21.11.2025 | 27,34 | 27,41 | 26,73 | 26,93 | -1,43% | 424,00 |
| 20.11.2025 | 27,55 | 28,04 | 27,15 | 27,32 | -0,04% | 825,00 |
| 19.11.2025 | 27,41 | 27,45 | 27,18 | 27,33 | 0,44% | 100,00 |
| 18.11.2025 | 27,31 | 27,45 | 26,87 | 27,21 | -0,58% | - |
| 17.11.2025 | 27,80 | 28,03 | 27,32 | 27,37 | -0,76% | - |
| 14.11.2025 | 28,03 | 28,22 | 27,22 | 27,58 | -0,33% | 509,00 |
| 13.11.2025 | 27,59 | 27,87 | 27,59 | 27,67 | -0,22% | 195,00 |
| 12.11.2025 | 27,33 | 27,73 | 27,31 | 27,73 | 1,95% | - |
| 11.11.2025 | 27,30 | 27,38 | 27,06 | 27,20 | -0,40% | - |
| 10.11.2025 | 27,10 | 27,37 | 27,07 | 27,31 | -0,26% | 300,00 |
| 07.11.2025 | 27,56 | 27,75 | 27,22 | 27,38 | -0,73% | 52,00 |
| 06.11.2025 | 27,75 | 27,75 | 27,33 | 27,58 | 0,11% | - |
| 05.11.2025 | 27,58 | 27,59 | 27,55 | 27,55 | -0,68% | - |
| 04.11.2025 | 27,88 | 27,88 | 27,63 | 27,74 | -3,95% | 1.000,00 |
| 03.11.2025 | 28,87 | 28,90 | 28,86 | 28,88 | 0,91% | - |
| 31.10.2025 | 29,21 | 29,63 | 28,49 | 28,62 | -0,59% | 60,00 |
| 30.10.2025 | 29,39 | 31,46 | 28,29 | 28,79 | -2,34% | 407,00 |
| 29.10.2025 | 30,05 | 30,18 | 29,45 | 29,48 | -2,45% | 20,00 |
| 28.10.2025 | 30,25 | 30,47 | 29,70 | 30,22 | -0,07% | 930,00 |
| 27.10.2025 | 30,17 | 30,33 | 30,17 | 30,24 | 1,54% | - |
| 24.10.2025 | 30,24 | 30,38 | 29,73 | 29,78 | -0,33% | 147,00 |
| 23.10.2025 | 29,67 | 30,35 | 29,65 | 29,88 | 0,50% | 100,00 |
| 22.10.2025 | 29,71 | 29,88 | 29,56 | 29,73 | -0,64% | 6,00 |
| 21.10.2025 | 30,14 | 30,19 | 29,77 | 29,92 | -0,73% | 352,00 |
| 20.10.2025 | 29,88 | 30,21 | 29,65 | 30,14 | 2,83% | 1.321,00 |
| 17.10.2025 | 29,85 | 29,86 | 29,08 | 29,31 | -1,41% | 100,00 |
| 16.10.2025 | 30,10 | 30,27 | 29,65 | 29,73 | -3,29% | 80,00 |
| 15.10.2025 | 30,65 | 30,97 | 30,48 | 30,74 | 2,33% | - |
| 14.10.2025 | 30,82 | 30,82 | 29,93 | 30,04 | -0,73% | 321,00 |
| 13.10.2025 | 29,98 | 30,27 | 29,98 | 30,26 | -1,69% | 110,00 |
| 10.10.2025 | 30,91 | 31,13 | 30,58 | 30,78 | 2,53% | 1.002,00 |
| 09.10.2025 | 30,02 | 30,05 | 30,01 | 30,02 | 0,43% | - |
| 08.10.2025 | 29,33 | 30,11 | 29,18 | 29,89 | -0,53% | 1.352,00 |
| 07.10.2025 | 29,87 | 30,05 | 29,83 | 30,05 | 0,54% | - |
| 06.10.2025 | 29,55 | 29,95 | 29,53 | 29,89 | 0,98% | 1.000,00 |
| 03.10.2025 | 29,32 | 29,60 | 29,32 | 29,60 | 2,00% | - |
| 02.10.2025 | 28,92 | 29,23 | 28,90 | 29,02 | 1,79% | 145,00 |
| 01.10.2025 | 28,57 | 28,80 | 28,41 | 28,51 | -0,80% | - |
| 30.09.2025 | 28,74 | 28,74 | 28,72 | 28,74 | 1,48% | - |
| 29.09.2025 | 27,26 | 28,38 | 27,26 | 28,32 | 0,57% | 3,00 |
| 26.09.2025 | 27,85 | 28,19 | 27,62 | 28,16 | 1,70% | - |
| 25.09.2025 | 28,53 | 28,69 | 27,64 | 27,69 | -1,67% | 301,00 |
| 24.09.2025 | 28,28 | 28,42 | 27,98 | 28,16 | 1,00% | - |
| 23.09.2025 | 28,05 | 28,07 | 27,85 | 27,88 | 1,23% | 45,00 |
| 22.09.2025 | 28,00 | 28,10 | 27,29 | 27,54 | -1,18% | 1.606,00 |
| 19.09.2025 | 27,00 | 29,43 | 26,99 | 27,87 | 2,80% | 1.986,00 |
| 18.09.2025 | 27,14 | 27,69 | 27,07 | 27,11 | 0,22% | 30,00 |
| 17.09.2025 | 27,19 | 27,35 | 26,88 | 27,05 | -0,62% | 1.000,00 |
| 16.09.2025 | 27,21 | 27,22 | 27,20 | 27,22 | -0,98% | - |
| 15.09.2025 | 27,15 | 27,64 | 27,04 | 27,49 | 0,33% | - |
| 12.09.2025 | 26,97 | 27,43 | 26,73 | 27,40 | 3,98% | 1.000,00 |
| 11.09.2025 | 26,40 | 26,41 | 26,29 | 26,35 | -3,30% | 100,00 |
| 10.09.2025 | 27,21 | 27,25 | 27,21 | 27,25 | 0,33% | - |
| 09.09.2025 | 27,41 | 27,63 | 27,10 | 27,16 | -2,20% | 201,00 |
| 08.09.2025 | 27,17 | 27,78 | 27,14 | 27,77 | 2,21% | - |
| 05.09.2025 | 26,83 | 27,26 | 26,72 | 27,17 | 1,34% | 150,00 |
| 04.09.2025 | 26,93 | 27,31 | 26,59 | 26,81 | -0,37% | 170,00 |
| 03.09.2025 | 26,79 | 27,19 | 26,75 | 26,91 | 0,30% | 1.070,00 |
| 02.09.2025 | 27,27 | 27,33 | 26,53 | 26,83 | -1,87% | 186,00 |
| 01.09.2025 | 27,55 | 27,71 | 26,93 | 27,34 | -0,83% | 81,00 |
| 29.08.2025 | 27,51 | 27,73 | 27,26 | 27,57 | 0,11% | 3.101,00 |
| 28.08.2025 | 27,45 | 27,93 | 27,39 | 27,54 | 0,40% | 485,00 |
| 27.08.2025 | 27,42 | 27,79 | 27,23 | 27,43 | 0,00% | 1.619,00 |
| 26.08.2025 | 27,99 | 27,99 | 27,02 | 27,43 | -2,00% | 1.165,00 |
| 25.08.2025 | 27,93 | 27,99 | 27,69 | 27,99 | 0,29% | 2,00 |
| 22.08.2025 | 27,54 | 27,98 | 27,33 | 27,91 | 1,38% | 200,00 |
| 21.08.2025 | 28,03 | 28,18 | 27,48 | 27,53 | -1,75% | 103,00 |
| 20.08.2025 | 28,34 | 28,34 | 27,67 | 28,02 | -1,13% | 183,00 |
| 19.08.2025 | 27,90 | 28,53 | 27,87 | 28,34 | 1,58% | 500,00 |
| 18.08.2025 | 28,29 | 28,56 | 27,64 | 27,90 | -1,38% | 1.100,00 |
| 15.08.2025 | 28,10 | 28,75 | 27,95 | 28,29 | 0,75% | 3.103,00 |
| 14.08.2025 | 27,66 | 28,32 | 27,64 | 28,08 | 1,37% | 373,00 |
| 13.08.2025 | 27,47 | 27,76 | 27,42 | 27,70 | 0,87% | 508,00 |
| 12.08.2025 | 27,25 | 27,64 | 27,11 | 27,46 | 0,92% | 1.000,00 |
| 11.08.2025 | 26,75 | 27,51 | 26,72 | 27,21 | 1,72% | 4.000,00 |
| 08.08.2025 | 26,14 | 26,77 | 26,10 | 26,75 | 2,33% | 56,00 |
| 07.08.2025 | 26,12 | 26,57 | 25,99 | 26,14 | 0,08% | 1,00 |
| 06.08.2025 | 26,69 | 26,92 | 25,77 | 26,12 | -1,99% | 166,00 |
| 05.08.2025 | 26,15 | 26,99 | 26,12 | 26,65 | 1,91% | 112,00 |
| 04.08.2025 | 25,85 | 26,23 | 25,73 | 26,15 | 1,16% | 1.500,00 |
| 01.08.2025 | 26,39 | 26,39 | 25,67 | 25,85 | -2,05% | 118,00 |
| 31.07.2025 | 27,16 | 27,24 | 26,39 | 26,39 | -2,84% | 3.045,00 |
| 30.07.2025 | 26,11 | 27,60 | 25,79 | 27,16 | 3,94% | 2.764,00 |
| 29.07.2025 | 26,12 | 26,36 | 25,90 | 26,13 | 0,04% | 2.237,00 |
| 28.07.2025 | 26,55 | 27,71 | 25,93 | 26,12 | -1,58% | 1.965,00 |