39,825€
1,46%
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 | 39,05 | 39,95 | 39,05 | 39,65 | 1,02% | 9.907,00 |
| 11.11.2026 | 38,75 | 39,25 | 38,60 | 39,25 | 1,42% | 5.093,00 |
| 10.11.2026 | 38,45 | 38,70 | 38,30 | 38,70 | 0,78% | 3.537,00 |
| 09.11.2026 | 38,00 | 38,55 | 37,50 | 38,40 | 2,81% | 8.546,00 |
| 06.11.2026 | 37,25 | 37,60 | 36,65 | 37,35 | 0,13% | 2.453,00 |
| 05.11.2026 | 36,75 | 38,40 | 36,75 | 37,30 | -0,27% | 7.480,00 |
| 04.11.2026 | 37,30 | 37,85 | 36,90 | 37,40 | -0,93% | 3.954,00 |
| 03.11.2026 | 37,85 | 38,05 | 37,30 | 37,75 | -0,92% | 1.809,00 |
| 02.11.2026 | 37,00 | 38,15 | 37,00 | 38,10 | 3,67% | 6.387,00 |
| 30.10.2026 | 37,15 | 38,10 | 36,70 | 36,75 | -1,08% | 13.809,00 |
| 29.10.2026 | 35,35 | 37,90 | 35,05 | 37,15 | 4,35% | 15.822,00 |
| 28.10.2026 | 33,25 | 36,60 | 33,05 | 35,60 | 6,59% | 10.228,00 |
| 27.10.2026 | 32,75 | 33,40 | 32,75 | 33,40 | 1,06% | 2.547,00 |
| 26.10.2026 | 32,05 | 33,20 | 31,75 | 33,05 | 3,93% | 5.827,00 |
| 23.10.2026 | 31,70 | 32,20 | 31,25 | 31,80 | -0,93% | 4.833,00 |
| 22.10.2026 | 32,85 | 33,05 | 31,95 | 32,10 | -2,87% | 6.942,00 |
| 21.10.2026 | 33,10 | 33,35 | 32,75 | 33,05 | -0,15% | 3.528,00 |
| 20.10.2026 | 33,30 | 33,55 | 32,35 | 33,10 | -1,78% | 2.968,00 |
| 19.10.2026 | 33,75 | 34,15 | 33,30 | 33,70 | -0,30% | 1.309,00 |
| 16.10.2026 | 34,40 | 34,60 | 33,80 | 33,80 | 0,00% | 699,00 |
| 15.10.2026 | 34,75 | 34,75 | 33,40 | 33,80 | -1,74% | 3.631,00 |
| 14.10.2026 | 34,60 | 35,30 | 34,20 | 34,40 | -0,72% | 2.164,00 |
| 13.10.2026 | 35,80 | 35,80 | 34,05 | 34,65 | -4,28% | 5.662,00 |
| 12.10.2026 | 35,75 | 36,20 | 35,15 | 36,20 | 2,99% | 3.050,00 |
| 09.10.2026 | 35,20 | 35,50 | 35,15 | 35,15 | 2,18% | 1.482,00 |
| 08.10.2026 | 34,85 | 34,90 | 34,00 | 34,40 | -1,15% | 4.450,00 |
| 07.10.2026 | 35,45 | 36,90 | 34,80 | 34,80 | -1,14% | 9.815,00 |
| 06.10.2026 | 35,20 | 36,00 | 35,20 | 35,20 | 1,29% | 4.488,00 |
| 05.10.2026 | 34,30 | 35,40 | 34,00 | 34,75 | 1,31% | 4.567,00 |
| 02.10.2026 | 33,80 | 34,45 | 33,80 | 34,30 | 0,88% | 1.321,00 |
| 01.10.2026 | 34,45 | 34,45 | 33,80 | 34,00 | -1,16% | 5.109,00 |
| 30.09.2026 | 34,40 | 35,10 | 34,40 | 34,40 | 0,00% | 3.882,00 |
| 29.09.2026 | 34,95 | 35,00 | 34,30 | 34,40 | -1,57% | 1.299,00 |
| 28.09.2026 | 34,90 | 34,95 | 34,05 | 34,95 | 0,00% | 3.566,00 |
| 25.09.2026 | 33,95 | 34,95 | 33,95 | 34,95 | 2,95% | 2.191,00 |
| 24.09.2026 | 33,80 | 34,10 | 33,55 | 33,95 | 0,30% | 1.984,00 |
| 23.09.2026 | 34,40 | 34,70 | 33,85 | 33,85 | -1,60% | 3.191,00 |
| 22.09.2026 | 33,50 | 34,40 | 33,50 | 34,40 | 1,33% | 7.050,00 |
| 21.09.2026 | 34,25 | 34,30 | 33,60 | 33,95 | -0,88% | 5.472,00 |
| 18.09.2026 | 34,90 | 34,90 | 34,10 | 34,25 | -2,00% | 9.801,00 |
| 17.09.2026 | 34,80 | 35,25 | 34,40 | 34,95 | 0,29% | 19.231,00 |
| 16.09.2026 | 34,90 | 34,95 | 34,45 | 34,85 | -0,57% | 1.580,00 |
| 15.09.2026 | 37,15 | 37,80 | 34,55 | 35,05 | -5,91% | 8.325,00 |
| 14.09.2026 | 36,55 | 37,25 | 36,15 | 37,25 | 1,92% | 3.191,00 |
| 11.09.2026 | 37,05 | 37,25 | 36,55 | 36,55 | -1,22% | 1.396,00 |
| 10.09.2026 | 38,05 | 38,05 | 37,00 | 37,00 | -1,86% | 5.772,00 |
| 09.09.2026 | 37,15 | 38,05 | 36,80 | 37,70 | 1,48% | 7.852,00 |
| 08.09.2026 | 36,40 | 37,50 | 36,40 | 37,15 | 0,68% | 3.532,00 |
| 07.09.2026 | 36,70 | 37,10 | 36,45 | 36,90 | 0,14% | 4.198,00 |
| 04.09.2026 | 36,25 | 36,90 | 36,20 | 36,85 | 1,38% | 2.975,00 |
| 03.09.2026 | 35,65 | 36,35 | 35,65 | 36,35 | 1,68% | 2.420,00 |
| 02.09.2026 | 35,55 | 35,75 | 35,05 | 35,75 | -0,56% | 2.847,00 |
| 01.09.2026 | 35,95 | 36,45 | 35,50 | 35,95 | -1,24% | 2.078,00 |
| 31.08.2026 | 36,65 | 37,00 | 36,10 | 36,40 | -1,89% | 5.513,00 |
| 28.08.2026 | 36,65 | 37,25 | 36,50 | 37,10 | 0,41% | 11.365,00 |
| 27.08.2026 | 36,30 | 36,95 | 36,20 | 36,95 | 2,64% | 11.603,00 |
| 26.08.2026 | 36,10 | 36,65 | 35,80 | 36,00 | -0,41% | 5.826,00 |
| 25.08.2026 | 35,95 | 37,05 | 35,95 | 36,15 | 0,84% | 2.527,00 |
| 24.08.2026 | 36,35 | 36,50 | 35,80 | 35,85 | -1,10% | 5.901,00 |
| 21.08.2026 | 34,90 | 36,25 | 34,85 | 36,25 | 2,26% | 9.590,00 |
| 20.08.2026 | 34,55 | 35,45 | 34,45 | 35,45 | 2,75% | 2.700,00 |
| 19.08.2026 | 35,15 | 35,35 | 34,30 | 34,50 | -2,40% | 4.776,00 |
| 18.08.2026 | 36,00 | 36,00 | 35,15 | 35,35 | -1,81% | 10.421,00 |
| 17.08.2026 | 35,55 | 36,85 | 35,55 | 36,00 | 1,12% | 3.406,00 |
| 14.08.2026 | 36,05 | 36,70 | 35,50 | 35,60 | -1,66% | 11.271,00 |
| 13.08.2026 | 35,80 | 36,45 | 35,60 | 36,20 | 0,28% | 6.034,00 |
| 12.08.2026 | 36,45 | 37,00 | 35,95 | 36,10 | -2,17% | 2.700,00 |
| 11.08.2026 | 36,25 | 37,15 | 35,90 | 36,90 | 1,79% | 3.847,00 |
| 10.08.2026 | 36,15 | 36,40 | 35,80 | 36,25 | 0,55% | 6.409,00 |
| 07.08.2026 | 36,15 | 36,45 | 35,80 | 36,05 | 0,00% | 5.626,00 |
| 06.08.2026 | 35,75 | 36,80 | 35,60 | 36,05 | 0,84% | 9.804,00 |
| 05.08.2026 | 36,05 | 36,40 | 35,60 | 35,75 | 0,42% | 7.663,00 |
| 04.08.2026 | 35,35 | 36,15 | 35,00 | 35,60 | 0,71% | 7.781,00 |
| 03.08.2026 | 35,00 | 35,70 | 34,75 | 35,35 | 1,73% | 4.069,00 |
| 31.07.2026 | 34,90 | 35,45 | 34,65 | 34,75 | -0,43% | 6.265,00 |
| 30.07.2026 | 34,85 | 35,00 | 33,25 | 34,90 | -0,29% | 2.991,00 |
| 29.07.2026 | 34,65 | 35,55 | 34,15 | 35,00 | 1,74% | 2.817,00 |
| 28.07.2026 | 34,75 | 34,90 | 33,85 | 34,40 | -1,01% | 7.235,00 |
| 27.07.2026 | 35,20 | 35,60 | 34,70 | 34,75 | -0,71% | 5.532,00 |
| 24.07.2026 | 34,60 | 35,35 | 34,60 | 35,00 | 0,14% | 1.042,00 |
| 23.07.2026 | 35,50 | 35,50 | 34,30 | 34,95 | -1,69% | 4.880,00 |
| 22.07.2026 | 35,75 | 36,15 | 35,00 | 35,55 | -0,70% | 5.046,00 |
| 21.07.2026 | 35,05 | 35,80 | 34,60 | 35,80 | 2,29% | 5.025,00 |
| 20.07.2026 | 34,85 | 35,40 | 34,15 | 35,00 | 0,43% | 3.829,00 |
| 17.07.2026 | 34,70 | 34,85 | 34,35 | 34,85 | 0,87% | 4.627,00 |
| 16.07.2026 | 34,65 | 35,30 | 34,55 | 34,55 | -0,43% | 3.933,00 |
| 15.07.2026 | 34,25 | 34,85 | 34,20 | 34,70 | 2,36% | 5.744,00 |
| 14.07.2026 | 32,20 | 34,35 | 32,20 | 33,90 | 3,83% | 7.805,00 |
| 13.07.2026 | 31,75 | 32,65 | 31,60 | 32,65 | 1,08% | 2.989,00 |
| 10.07.2026 | 31,35 | 32,30 | 31,30 | 32,30 | 4,03% | 5.611,00 |
| 09.07.2026 | 31,10 | 31,50 | 31,05 | 31,05 | 0,49% | 2.479,00 |
| 08.07.2026 | 31,80 | 31,80 | 30,80 | 30,90 | -1,59% | 3.898,00 |
| 07.07.2026 | 32,25 | 32,25 | 31,40 | 31,40 | -3,24% | 1.922,00 |
| 06.07.2026 | 31,90 | 32,55 | 31,55 | 32,45 | 1,72% | 8.022,00 |
| 03.07.2026 | 29,50 | 32,00 | 29,50 | 31,90 | 9,62% | 12.683,00 |
| 02.07.2026 | 29,35 | 29,60 | 28,85 | 29,10 | -0,68% | 7.633,00 |
| 01.07.2026 | 29,75 | 29,75 | 28,70 | 29,30 | -1,68% | 13.638,00 |
| 30.06.2026 | 29,70 | 30,10 | 29,20 | 29,80 | -0,17% | 5.035,00 |
| 29.06.2026 | 29,65 | 30,40 | 29,45 | 29,85 | -0,67% | 5.596,00 |
| 26.06.2026 | 30,00 | 30,10 | 29,65 | 30,05 | -0,17% | 9.780,00 |