39,750€
2,05%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,95 | 39,95 | 38,95 | 39,75 | 2,05% | 2.513,00 |
| 11.11.2026 | 38,78 | 39,28 | 38,50 | 38,95 | 0,39% | 3.362,00 |
| 10.11.2026 | 38,33 | 38,80 | 38,28 | 38,80 | 1,37% | 2.118,00 |
| 09.11.2026 | 37,70 | 38,63 | 37,23 | 38,28 | 3,17% | 1.709,00 |
| 06.11.2026 | 37,33 | 37,53 | 36,60 | 37,10 | -1,07% | 1.871,00 |
| 05.11.2026 | 36,98 | 38,45 | 36,98 | 37,50 | 0,81% | 1.571,00 |
| 04.11.2026 | 37,45 | 37,90 | 37,10 | 37,20 | -1,06% | 3.770,00 |
| 03.11.2026 | 37,85 | 38,10 | 37,20 | 37,60 | -0,79% | 1.199,00 |
| 02.11.2026 | 37,28 | 38,25 | 37,25 | 37,90 | 3,13% | 2.455,00 |
| 30.10.2026 | 37,48 | 38,13 | 36,65 | 36,75 | -1,08% | 1.944,00 |
| 29.10.2026 | 35,20 | 38,03 | 35,20 | 37,15 | 5,32% | 3.410,00 |
| 28.10.2026 | 33,18 | 36,70 | 33,10 | 35,28 | 6,01% | 2.577,00 |
| 27.10.2026 | 32,78 | 33,55 | 32,75 | 33,28 | 0,91% | 4.461,00 |
| 26.10.2026 | 32,48 | 33,05 | 32,48 | 32,98 | 3,21% | 3.662,00 |
| 23.10.2026 | 32,03 | 32,08 | 31,23 | 31,95 | 0,08% | 1.564,00 |
| 22.10.2026 | 32,88 | 33,25 | 31,88 | 31,93 | -3,48% | 2.850,00 |
| 21.10.2026 | 33,03 | 33,30 | 32,60 | 33,08 | 0,53% | 4.320,00 |
| 20.10.2026 | 33,43 | 33,53 | 32,35 | 32,90 | -1,72% | 4.099,00 |
| 19.10.2026 | 33,90 | 34,35 | 33,35 | 33,48 | -1,18% | 228,00 |
| 16.10.2026 | 34,08 | 34,68 | 33,83 | 33,88 | -0,44% | 524,00 |
| 15.10.2026 | 34,25 | 34,25 | 34,03 | 34,03 | -1,59% | - |
| 14.10.2026 | 34,60 | 35,40 | 34,10 | 34,58 | 0,00% | 961,00 |
| 13.10.2026 | 36,00 | 36,30 | 33,90 | 34,58 | -3,89% | 2.202,00 |
| 12.10.2026 | 35,43 | 36,03 | 35,13 | 35,98 | 1,70% | 699,00 |
| 09.10.2026 | 34,75 | 35,63 | 34,68 | 35,38 | 2,24% | 434,00 |
| 08.10.2026 | 34,75 | 35,03 | 34,33 | 34,60 | -1,35% | 1.392,00 |
| 07.10.2026 | 35,53 | 36,95 | 35,03 | 35,08 | -0,99% | 800,00 |
| 06.10.2026 | 35,13 | 36,03 | 35,13 | 35,43 | 1,21% | 884,00 |
| 05.10.2026 | 34,23 | 35,50 | 34,15 | 35,00 | 2,34% | 819,00 |
| 02.10.2026 | 34,10 | 34,53 | 33,80 | 34,20 | 1,33% | 1.223,00 |
| 01.10.2026 | 34,53 | 34,63 | 33,60 | 33,75 | -2,60% | 2.123,00 |
| 30.09.2026 | 35,13 | 35,35 | 34,53 | 34,65 | -0,86% | 1.079,00 |
| 29.09.2026 | 34,83 | 35,23 | 34,45 | 34,95 | 0,36% | 261,00 |
| 28.09.2026 | 34,85 | 35,00 | 34,03 | 34,83 | 0,22% | 367,00 |
| 25.09.2026 | 33,95 | 34,78 | 33,60 | 34,75 | 2,96% | 1.621,00 |
| 24.09.2026 | 34,00 | 34,15 | 33,63 | 33,75 | -0,74% | 2.125,00 |
| 23.09.2026 | 34,30 | 34,73 | 33,80 | 34,00 | -0,58% | 650,00 |
| 22.09.2026 | 33,70 | 34,43 | 33,68 | 34,20 | 1,33% | 1.047,00 |
| 21.09.2026 | 34,08 | 34,45 | 33,63 | 33,75 | -0,88% | 2.808,00 |
| 18.09.2026 | 34,78 | 34,95 | 34,05 | 34,05 | -2,01% | 981,00 |
| 17.09.2026 | 34,68 | 35,35 | 34,48 | 34,75 | 0,51% | 2.008,00 |
| 16.09.2026 | 35,03 | 35,20 | 34,45 | 34,58 | -1,43% | 2.003,00 |
| 15.09.2026 | 37,00 | 37,10 | 34,80 | 35,08 | -4,62% | 4.807,00 |
| 14.09.2026 | 36,75 | 37,35 | 36,20 | 36,78 | 0,00% | 2.502,00 |
| 11.09.2026 | 37,10 | 37,40 | 36,53 | 36,78 | -1,21% | 2.287,00 |
| 10.09.2026 | 37,90 | 38,00 | 37,23 | 37,23 | -1,78% | 1.620,00 |
| 09.09.2026 | 37,00 | 38,13 | 36,83 | 37,90 | 2,43% | 1.936,00 |
| 08.09.2026 | 36,80 | 37,48 | 36,68 | 37,00 | 1,02% | 1.894,00 |
| 07.09.2026 | 36,85 | 37,13 | 36,38 | 36,63 | -1,21% | 1.555,00 |
| 04.09.2026 | 36,28 | 37,10 | 36,13 | 37,08 | 1,78% | 1.025,00 |
| 03.09.2026 | 35,50 | 36,45 | 35,48 | 36,43 | 2,39% | 2.625,00 |
| 02.09.2026 | 35,53 | 35,80 | 34,98 | 35,58 | 0,28% | 3.177,00 |
| 01.09.2026 | 36,10 | 36,43 | 35,38 | 35,48 | -1,94% | 1.186,00 |
| 31.08.2026 | 36,80 | 36,98 | 36,03 | 36,18 | -1,90% | 260,00 |
| 28.08.2026 | 36,80 | 37,25 | 36,58 | 36,88 | 0,48% | 2.275,00 |
| 27.08.2026 | 36,43 | 36,90 | 35,93 | 36,70 | 0,62% | 2.403,00 |
| 26.08.2026 | 36,08 | 36,73 | 35,60 | 36,48 | 1,39% | 1.011,00 |
| 25.08.2026 | 36,25 | 37,00 | 35,95 | 35,98 | -0,96% | 3.750,00 |
| 24.08.2026 | 36,38 | 36,65 | 35,75 | 36,33 | 0,83% | 6.264,00 |
| 21.08.2026 | 35,03 | 36,13 | 35,03 | 36,03 | 2,42% | 1.824,00 |
| 20.08.2026 | 34,83 | 35,25 | 34,73 | 35,18 | 2,40% | 700,00 |
| 19.08.2026 | 35,20 | 35,23 | 34,10 | 34,35 | 1,55% | 2.177,00 |
| 05.05.2026 | 32,73 | 33,85 | 32,58 | 33,83 | 3,28% | 1.789,00 |
| 04.05.2026 | 32,60 | 33,60 | 32,48 | 32,75 | 0,08% | 2.074,00 |
| 30.04.2026 | 33,08 | 33,10 | 31,05 | 32,73 | -2,68% | 5.681,00 |
| 29.04.2026 | 33,80 | 34,23 | 33,45 | 33,63 | -0,30% | 2.089,00 |
| 28.04.2026 | 33,63 | 33,98 | 33,43 | 33,73 | 0,75% | 3.190,00 |
| 27.04.2026 | 33,85 | 34,18 | 33,43 | 33,48 | -1,62% | 4.221,00 |
| 24.04.2026 | 34,88 | 34,88 | 33,45 | 34,03 | -2,37% | 1.393,00 |
| 23.04.2026 | 34,63 | 35,15 | 34,20 | 34,85 | 0,50% | 2.593,00 |
| 22.04.2026 | 34,43 | 34,80 | 34,13 | 34,68 | 0,95% | 832,00 |
| 21.04.2026 | 33,83 | 35,03 | 33,70 | 34,35 | 2,23% | 1.711,00 |
| 20.04.2026 | 34,73 | 34,90 | 33,50 | 33,60 | -3,79% | 3.365,00 |
| 17.04.2026 | 34,58 | 35,60 | 34,20 | 34,93 | 1,09% | 2.509,00 |
| 16.04.2026 | 34,50 | 34,75 | 34,10 | 34,55 | 0,36% | 2.162,00 |
| 15.04.2026 | 34,78 | 35,05 | 34,20 | 34,43 | -1,22% | 1.418,00 |
| 14.04.2026 | 34,33 | 34,95 | 34,20 | 34,85 | 1,68% | 3.824,00 |
| 13.04.2026 | 33,23 | 34,40 | 33,00 | 34,28 | 2,24% | 3.008,00 |
| 10.04.2026 | 32,93 | 33,93 | 32,68 | 33,53 | 1,98% | 5.931,00 |
| 09.04.2026 | 31,98 | 33,58 | 31,98 | 32,88 | 2,98% | 5.935,00 |
| 08.04.2026 | 31,35 | 32,53 | 30,45 | 31,93 | 8,68% | 3.443,00 |
| 07.04.2026 | 29,65 | 30,30 | 29,05 | 29,38 | -0,86% | 6.052,00 |
| 02.04.2026 | 29,46 | 29,99 | 29,10 | 29,63 | -0,47% | 2.603,00 |
| 01.04.2026 | 29,34 | 30,50 | 29,34 | 29,77 | 1,64% | 2.791,00 |
| 31.03.2026 | 28,89 | 29,41 | 28,81 | 29,29 | 1,53% | 4.271,00 |
| 30.03.2026 | 28,30 | 29,06 | 28,05 | 28,85 | 2,74% | 1.851,00 |
| 27.03.2026 | 28,88 | 28,94 | 28,08 | 28,08 | -2,60% | 3.882,00 |
| 26.03.2026 | 28,79 | 29,14 | 28,37 | 28,83 | -0,55% | 2.206,00 |
| 25.03.2026 | 28,18 | 29,03 | 28,16 | 28,99 | 2,84% | 3.061,00 |
| 24.03.2026 | 28,17 | 28,36 | 27,86 | 28,19 | -0,49% | 2.637,00 |
| 23.03.2026 | 26,87 | 28,74 | 26,58 | 28,33 | 5,32% | 2.713,00 |
| 20.03.2026 | 28,58 | 28,81 | 26,76 | 26,90 | -5,28% | 5.241,00 |
| 19.03.2026 | 29,56 | 29,60 | 28,10 | 28,40 | -3,99% | 4.737,00 |
| 18.03.2026 | 29,30 | 29,89 | 29,29 | 29,58 | 1,34% | 1.109,00 |
| 17.03.2026 | 28,49 | 29,29 | 27,92 | 29,19 | 1,81% | 6.189,00 |
| 16.03.2026 | 28,52 | 28,76 | 27,91 | 28,67 | 0,88% | 2.594,00 |
| 13.03.2026 | 29,93 | 29,93 | 28,26 | 28,42 | -5,05% | 3.687,00 |
| 12.03.2026 | 30,83 | 30,84 | 29,36 | 29,93 | -3,39% | 3.382,00 |
| 11.03.2026 | 30,79 | 31,26 | 30,43 | 30,98 | 1,01% | 2.151,00 |
| 10.03.2026 | 30,21 | 31,23 | 30,10 | 30,67 | 1,39% | 2.291,00 |