27,530€
-2,69%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 28,28 | 28,44 | 27,13 | 27,37 | -3,25% | 1.445,00 |
| 17.07.2025 | 28,87 | 28,87 | 28,15 | 28,29 | -1,60% | 1.771,00 |
| 16.07.2025 | 29,08 | 29,15 | 28,06 | 28,75 | -0,76% | 3.340,00 |
| 15.07.2025 | 28,61 | 29,87 | 28,59 | 28,97 | 1,26% | 4.728,00 |
| 14.07.2025 | 28,29 | 28,74 | 28,13 | 28,61 | -0,10% | 9,00 |
| 11.07.2025 | 28,49 | 28,71 | 28,30 | 28,64 | 0,17% | 555,00 |
| 10.07.2025 | 28,65 | 28,90 | 27,99 | 28,59 | -0,21% | 2.904,00 |
| 09.07.2025 | 28,49 | 28,75 | 27,92 | 28,65 | 0,56% | 1.555,00 |
| 08.07.2025 | 29,19 | 29,19 | 28,03 | 28,49 | -2,33% | 941,00 |
| 07.07.2025 | 28,67 | 29,36 | 28,40 | 29,17 | 1,74% | 3.771,00 |
| 04.07.2025 | 28,10 | 28,81 | 27,85 | 28,67 | 1,92% | 115,00 |
| 03.07.2025 | 27,79 | 28,51 | 27,78 | 28,13 | 1,22% | 101,00 |
| 02.07.2025 | 27,59 | 27,97 | 27,57 | 27,79 | 0,65% | - |
| 01.07.2025 | 27,71 | 27,91 | 27,49 | 27,61 | -0,36% | - |
| 30.06.2025 | 27,83 | 28,34 | 27,67 | 27,71 | -0,40% | - |
| 27.06.2025 | 28,21 | 28,38 | 27,79 | 27,82 | -1,35% | - |
| 26.06.2025 | 27,68 | 28,26 | 27,68 | 28,20 | 1,88% | - |
| 25.06.2025 | 25,35 | 28,09 | 25,35 | 27,68 | 9,62% | - |
| 24.06.2025 | 25,07 | 25,33 | 24,60 | 25,25 | 1,28% | 1.065,00 |
| 23.06.2025 | 25,47 | 25,48 | 24,38 | 24,93 | -2,27% | 75,00 |
| 20.06.2025 | 26,33 | 26,33 | 25,32 | 25,51 | -3,66% | 1.336,00 |
| 19.06.2025 | 27,39 | 27,51 | 26,40 | 26,48 | -3,46% | 500,00 |
| 18.06.2025 | 27,13 | 27,52 | 26,79 | 27,43 | 1,07% | - |
| 17.06.2025 | 27,29 | 27,51 | 26,90 | 27,14 | -0,84% | 99,00 |
| 16.06.2025 | 27,24 | 27,47 | 27,04 | 27,37 | 0,48% | - |
| 13.06.2025 | 27,45 | 27,46 | 26,95 | 27,24 | -0,77% | 375,00 |
| 12.06.2025 | 28,20 | 28,20 | 27,20 | 27,45 | -2,66% | 440,00 |
| 11.06.2025 | 27,51 | 28,40 | 27,50 | 28,20 | 2,21% | - |
| 10.06.2025 | 27,18 | 27,63 | 26,98 | 27,59 | 1,51% | 8,00 |
| 09.06.2025 | 27,49 | 27,52 | 27,13 | 27,18 | -1,16% | 20,00 |
| 06.06.2025 | 27,61 | 27,77 | 27,36 | 27,50 | -0,40% | 10,00 |
| 05.06.2025 | 28,03 | 28,20 | 27,37 | 27,61 | -1,50% | - |
| 04.06.2025 | 27,56 | 28,05 | 27,44 | 28,03 | 1,71% | - |
| 03.06.2025 | 27,97 | 28,25 | 27,53 | 27,56 | -1,40% | - |
| 02.06.2025 | 27,28 | 28,11 | 27,05 | 27,95 | 2,46% | 90,00 |
| 30.05.2025 | 27,90 | 28,00 | 27,24 | 27,28 | -2,22% | 450,00 |
| 29.05.2025 | 27,73 | 28,41 | 27,73 | 27,90 | 0,69% | 65,00 |
| 28.05.2025 | 27,47 | 28,14 | 27,37 | 27,71 | 0,87% | 305,00 |
| 27.05.2025 | 27,01 | 27,80 | 26,92 | 27,47 | 1,59% | 2.963,00 |
| 26.05.2025 | 26,58 | 27,17 | 26,43 | 27,04 | 2,54% | 82,00 |
| 23.05.2025 | 26,49 | 26,90 | 25,71 | 26,37 | -0,53% | 2.760,00 |
| 22.05.2025 | 26,75 | 26,86 | 26,06 | 26,51 | -0,86% | 300,00 |
| 21.05.2025 | 27,02 | 27,21 | 26,57 | 26,74 | -1,15% | 340,00 |
| 20.05.2025 | 26,68 | 27,15 | 26,55 | 27,05 | 1,42% | 100,00 |
| 19.05.2025 | 26,63 | 26,84 | 26,31 | 26,67 | -0,07% | 670,00 |
| 16.05.2025 | 26,83 | 27,00 | 26,18 | 26,69 | -0,56% | 136,00 |
| 15.05.2025 | 27,56 | 27,57 | 26,57 | 26,84 | -2,61% | 380,00 |
| 14.05.2025 | 27,90 | 27,96 | 27,16 | 27,56 | -1,22% | 2.000,00 |
| 13.05.2025 | 27,48 | 27,93 | 27,23 | 27,90 | 1,53% | 580,00 |
| 12.05.2025 | 27,34 | 28,04 | 26,90 | 27,48 | 0,51% | 1.711,00 |
| 09.05.2025 | 27,61 | 27,86 | 27,18 | 27,34 | -1,01% | 7.539,00 |
| 08.05.2025 | 27,23 | 27,62 | 26,55 | 27,62 | 1,88% | 875,00 |
| 07.05.2025 | 26,90 | 27,15 | 26,41 | 27,11 | 0,78% | 1.500,00 |
| 06.05.2025 | 27,18 | 27,25 | 26,23 | 26,90 | -1,03% | 1.589,00 |
| 05.05.2025 | 26,36 | 27,43 | 26,27 | 27,18 | 3,11% | 1.305,00 |
| 02.05.2025 | 26,94 | 27,13 | 25,74 | 26,36 | -1,49% | 480,00 |
| 30.04.2025 | 25,28 | 28,58 | 25,28 | 26,76 | 5,40% | 3.480,00 |
| 29.04.2025 | 25,02 | 25,47 | 24,85 | 25,39 | 1,48% | 380,00 |
| 28.04.2025 | 24,96 | 25,69 | 24,83 | 25,02 | 0,36% | 281,00 |
| 25.04.2025 | 24,48 | 24,95 | 24,25 | 24,93 | 1,84% | - |
| 24.04.2025 | 23,90 | 24,48 | 23,54 | 24,48 | 2,51% | 200,00 |
| 23.04.2025 | 23,91 | 24,45 | 23,72 | 23,88 | 1,19% | - |
| 22.04.2025 | 23,70 | 23,79 | 23,24 | 23,60 | -1,01% | 150,00 |
| 17.04.2025 | 24,22 | 24,44 | 23,46 | 23,84 | -0,42% | - |
| 16.04.2025 | 23,01 | 24,23 | 22,67 | 23,94 | 3,19% | 466,00 |
| 15.04.2025 | 23,16 | 23,42 | 22,93 | 23,20 | 0,17% | 50,00 |
| 14.04.2025 | 22,29 | 23,33 | 22,28 | 23,16 | 3,90% | 424,00 |
| 11.04.2025 | 23,49 | 23,67 | 22,16 | 22,29 | -5,11% | 195,00 |
| 10.04.2025 | 24,77 | 25,46 | 23,08 | 23,49 | -5,17% | 195,00 |
| 09.04.2025 | 22,62 | 24,95 | 21,91 | 24,77 | 8,64% | - |
| 08.04.2025 | 22,49 | 23,41 | 22,45 | 22,80 | 1,74% | 125,00 |
| 07.04.2025 | 23,16 | 23,22 | 20,32 | 22,41 | -3,53% | 962,00 |
| 04.04.2025 | 25,41 | 25,50 | 22,95 | 23,23 | -8,58% | 3.769,00 |
| 03.04.2025 | 26,19 | 26,30 | 25,13 | 25,41 | -3,13% | 300,00 |
| 02.04.2025 | 26,60 | 26,78 | 25,89 | 26,23 | -1,39% | - |
| 01.04.2025 | 25,57 | 26,68 | 25,49 | 26,60 | 4,03% | 883,00 |
| 31.03.2025 | 26,80 | 26,87 | 25,45 | 25,57 | -4,59% | 2.280,00 |
| 28.03.2025 | 27,22 | 27,34 | 26,54 | 26,80 | -1,58% | 450,00 |
| 27.03.2025 | 27,11 | 27,53 | 26,55 | 27,23 | 0,22% | 5.250,00 |
| 26.03.2025 | 26,14 | 27,26 | 25,92 | 27,17 | 3,90% | 13.200,00 |
| 25.03.2025 | 25,99 | 26,34 | 25,79 | 26,15 | 0,38% | 115,00 |
| 24.03.2025 | 26,70 | 26,92 | 25,84 | 26,05 | -2,25% | - |
| 21.03.2025 | 27,03 | 27,16 | 26,29 | 26,65 | -1,77% | 70,00 |
| 20.03.2025 | 27,13 | 27,43 | 26,06 | 27,13 | 0,00% | 685,00 |
| 19.03.2025 | 26,83 | 27,22 | 26,01 | 27,13 | 1,23% | 187,00 |
| 18.03.2025 | 26,59 | 27,61 | 26,26 | 26,80 | 1,21% | 6.481,00 |
| 17.03.2025 | 24,36 | 27,02 | 24,32 | 26,48 | 8,44% | 5.211,00 |
| 14.03.2025 | 23,65 | 24,59 | 23,25 | 24,42 | 3,87% | 445,00 |
| 13.03.2025 | 24,67 | 24,67 | 22,86 | 23,51 | -4,62% | 320,00 |
| 12.03.2025 | 23,40 | 24,65 | 23,00 | 24,65 | 5,25% | 40,00 |
| 11.03.2025 | 23,86 | 23,97 | 22,93 | 23,42 | -2,21% | 690,00 |
| 10.03.2025 | 24,84 | 25,11 | 23,72 | 23,95 | -3,54% | 531,00 |
| 07.03.2025 | 25,74 | 25,81 | 24,30 | 24,83 | -3,61% | 450,00 |
| 06.03.2025 | 24,70 | 25,82 | 24,65 | 25,76 | 4,42% | 4.555,00 |
| 05.03.2025 | 23,10 | 24,73 | 23,10 | 24,67 | 6,75% | 4.765,00 |
| 04.03.2025 | 23,66 | 23,72 | 22,77 | 23,11 | -2,32% | 1.080,00 |
| 03.03.2025 | 22,74 | 24,32 | 22,65 | 23,66 | 4,46% | 3.500,00 |
| 28.02.2025 | 23,56 | 23,69 | 22,29 | 22,65 | -4,27% | 1.515,00 |
| 27.02.2025 | 23,13 | 24,91 | 23,13 | 23,66 | 2,25% | 5.950,00 |
| 26.02.2025 | 23,07 | 23,94 | 23,02 | 23,14 | 0,22% | 1.058,00 |