32,880€
1,51%
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 |
|---|---|---|---|---|---|---|
| 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 |