BEFESA S.A.
[WKN: A2H5Z1 | ISIN: LU1704650164]
Aktienkurse
32,880€ 1,51%
Echtzeit-Aktienkurs BEFESA S.A.
Bid: Ask:

Aktienkurse zur BEFESA S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.02.2026 32,40 32,97 31,89 32,88 1,51% 1.116,00
13.02.2026 32,42 32,57 30,63 32,39 -1,07% 440,00
12.02.2026 32,68 32,77 32,68 32,74 -0,70% -
11.02.2026 32,53 33,13 31,60 32,97 1,85% 2.765,00
10.02.2026 31,94 32,68 31,61 32,37 3,06% 1.316,00
09.02.2026 31,13 31,79 30,89 31,41 0,87% 659,00
06.02.2026 31,14 31,15 31,11 31,14 0,29% -
05.02.2026 31,72 31,81 30,80 31,05 -1,40% 97,00
04.02.2026 30,93 31,67 30,93 31,49 1,45% 1.230,00
03.02.2026 31,25 31,41 31,04 31,04 0,06% -
02.02.2026 31,01 31,64 30,95 31,02 1,84% 270,00
30.01.2026 30,84 31,07 30,44 30,46 -3,39% 200,00
29.01.2026 31,46 31,53 31,46 31,53 -0,13% -
28.01.2026 32,13 32,13 31,46 31,57 -0,72% 412,00
27.01.2026 31,83 32,49 31,66 31,80 -0,50% -
26.01.2026 31,88 32,04 30,99 31,96 0,53% 470,00
23.01.2026 31,79 31,81 31,59 31,79 -1,18% -
22.01.2026 31,36 32,47 31,32 32,17 3,14% 1.014,00
21.01.2026 30,81 31,27 30,68 31,19 2,87% 282,00
20.01.2026 31,17 31,33 29,82 30,32 -2,82% 13,00
19.01.2026 31,07 31,65 30,21 31,20 -1,92% 220,00
16.01.2026 31,58 31,82 31,55 31,81 0,00% -
15.01.2026 31,81 31,91 31,69 31,81 -0,44% -
14.01.2026 31,43 32,11 31,40 31,95 2,63% 1,00
13.01.2026 31,82 31,98 31,02 31,13 -0,80% 120,00
12.01.2026 31,49 31,49 31,24 31,38 -0,10% -
09.01.2026 31,37 31,56 31,25 31,41 0,16% 15,00
08.01.2026 31,45 31,79 31,13 31,36 0,16% -
07.01.2026 31,20 31,54 30,79 31,31 1,03% 500,00
06.01.2026 30,49 30,99 30,25 30,99 3,40% 40,00
05.01.2026 29,77 30,46 29,77 29,97 0,91% 914,00
02.01.2026 29,48 30,10 29,48 29,70 1,61% 388,00
30.12.2025 29,08 29,26 28,97 29,23 1,67% 500,00
29.12.2025 28,63 28,86 28,59 28,75 0,98% 103,00
23.12.2025 28,76 28,80 28,30 28,47 -0,49% 2.254,00
22.12.2025 28,54 28,78 28,43 28,61 0,03% -
19.12.2025 28,60 28,60 28,58 28,60 0,00% -
18.12.2025 28,21 28,60 28,05 28,60 1,56% 110,00
17.12.2025 28,21 28,45 27,95 28,16 -1,68% -
16.12.2025 28,69 28,83 28,50 28,64 0,14% -
15.12.2025 28,56 28,62 28,56 28,60 1,38% -
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