34,900€
1,16%
Echtzeit-Aktienkurs BEFESA S.A.
Bid:
Ask:
Aktienkurse zur BEFESA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 34,58 | 34,83 | 34,40 | 34,58 | 0,22% | 444,00 |
| 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 |
| 25.06.2026 | 31,35 | 31,35 | 29,95 | 30,10 | -2,90% | 5.716,00 |
| 24.06.2026 | 32,20 | 32,20 | 30,95 | 31,00 | -4,91% | 9.210,00 |
| 23.06.2026 | 32,90 | 32,90 | 31,95 | 32,60 | -1,51% | 4.663,00 |
| 22.06.2026 | 33,05 | 33,60 | 32,90 | 33,10 | -1,19% | 1.737,00 |
| 19.06.2026 | 33,40 | 33,70 | 32,90 | 33,50 | -1,03% | 4.028,00 |
| 18.06.2026 | 34,65 | 34,65 | 33,40 | 33,85 | -2,59% | 3.443,00 |
| 17.06.2026 | 33,90 | 34,75 | 33,90 | 34,75 | -1,70% | 4.482,00 |
| 16.06.2026 | 35,05 | 35,40 | 34,90 | 35,35 | 0,86% | 537,00 |
| 15.06.2026 | 35,95 | 36,85 | 35,05 | 35,05 | -0,99% | 9.495,00 |
| 12.06.2026 | 34,95 | 36,40 | 34,60 | 35,40 | 1,29% | 4.228,00 |
| 11.06.2026 | 33,65 | 35,00 | 33,50 | 34,95 | 3,71% | 3.147,00 |
| 10.06.2026 | 34,30 | 34,50 | 33,05 | 33,70 | -1,89% | 8.614,00 |
| 09.06.2026 | 35,75 | 35,75 | 34,15 | 34,35 | -3,92% | 11.992,00 |
| 08.06.2026 | 35,30 | 35,80 | 34,65 | 35,75 | 0,85% | 5.594,00 |
| 05.06.2026 | 35,75 | 36,00 | 35,15 | 35,45 | -1,25% | 4.521,00 |
| 04.06.2026 | 36,05 | 36,20 | 35,75 | 35,90 | -0,69% | 3.825,00 |
| 03.06.2026 | 36,10 | 36,20 | 35,65 | 36,15 | 0,14% | 4.134,00 |
| 02.06.2026 | 35,80 | 36,30 | 35,75 | 36,10 | -0,28% | 4.667,00 |
| 01.06.2026 | 37,25 | 37,25 | 35,60 | 36,20 | -2,29% | 8.770,00 |
| 29.05.2026 | 36,85 | 37,55 | 36,50 | 37,05 | 0,54% | 6.695,00 |
| 28.05.2026 | 36,10 | 36,85 | 35,85 | 36,85 | 1,24% | 12.866,00 |
| 27.05.2026 | 34,75 | 36,45 | 34,70 | 36,40 | 4,75% | 12.564,00 |
| 26.05.2026 | 34,40 | 35,05 | 34,40 | 34,75 | 0,00% | 4.090,00 |
| 25.05.2026 | 34,80 | 35,00 | 34,50 | 34,75 | 1,61% | 3.739,00 |
| 22.05.2026 | 34,45 | 34,85 | 33,70 | 34,20 | -0,73% | 9.131,00 |
| 21.05.2026 | 34,05 | 34,65 | 34,05 | 34,45 | 1,32% | 1.429,00 |
| 20.05.2026 | 33,00 | 34,00 | 32,95 | 34,00 | 3,03% | 4.165,00 |
| 19.05.2026 | 34,55 | 34,70 | 33,00 | 33,00 | -4,76% | 1.525,00 |
| 18.05.2026 | 34,50 | 34,75 | 33,75 | 34,65 | 0,14% | 5.374,00 |
| 15.05.2026 | 34,85 | 34,95 | 34,25 | 34,60 | -1,84% | 5.826,00 |
| 14.05.2026 | 34,80 | 35,25 | 34,50 | 35,25 | 2,92% | 8.012,00 |
| 13.05.2026 | 34,25 | 35,00 | 34,10 | 34,25 | 0,59% | 3.478,00 |
| 12.05.2026 | 34,75 | 34,80 | 34,05 | 34,05 | -3,27% | 3.109,00 |
| 11.05.2026 | 34,35 | 35,20 | 34,05 | 35,20 | 2,03% | 2.680,00 |
| 08.05.2026 | 34,65 | 34,90 | 34,10 | 34,50 | -0,72% | 6.726,00 |
| 07.05.2026 | 35,15 | 35,50 | 34,75 | 34,75 | -1,28% | 4.949,00 |
| 06.05.2026 | 34,05 | 35,25 | 34,00 | 35,20 | 3,53% | 14.952,00 |
| 05.05.2026 | 32,55 | 34,00 | 32,55 | 34,00 | 3,19% | 2.511,00 |
| 04.05.2026 | 32,55 | 33,45 | 32,55 | 32,95 | 0,00% | 6.972,00 |
| 30.04.2026 | 33,40 | 33,40 | 31,10 | 32,95 | -2,51% | 14.613,00 |
| 29.04.2026 | 33,95 | 34,20 | 33,40 | 33,80 | -0,44% | 1.647,00 |
| 28.04.2026 | 33,50 | 34,00 | 33,50 | 33,95 | 0,74% | 1.308,00 |
| 27.04.2026 | 33,85 | 34,05 | 33,50 | 33,70 | -0,30% | 3.591,00 |
| 24.04.2026 | 34,65 | 34,65 | 33,40 | 33,80 | -2,31% | 6.151,00 |
| 23.04.2026 | 34,80 | 35,15 | 34,40 | 34,60 | -0,72% | 3.291,00 |
| 22.04.2026 | 34,20 | 34,85 | 34,10 | 34,85 | 2,05% | 1.637,00 |
| 21.04.2026 | 34,05 | 34,95 | 34,00 | 34,15 | 0,29% | 2.956,00 |
| 20.04.2026 | 35,00 | 35,05 | 33,65 | 34,05 | -2,85% | 8.711,00 |
| 17.04.2026 | 34,35 | 35,65 | 34,25 | 35,05 | 0,86% | 16.537,00 |
| 16.04.2026 | 34,85 | 34,85 | 34,30 | 34,75 | 0,29% | 3.100,00 |
| 15.04.2026 | 34,65 | 35,00 | 34,20 | 34,65 | 0,00% | 4.538,00 |
| 14.04.2026 | 34,15 | 34,95 | 34,15 | 34,65 | 1,02% | 13.382,00 |
| 13.04.2026 | 33,50 | 34,45 | 33,15 | 34,30 | 2,24% | 12.439,00 |
| 10.04.2026 | 32,75 | 33,95 | 32,75 | 33,55 | 2,76% | 7.394,00 |
| 09.04.2026 | 32,25 | 33,45 | 32,05 | 32,65 | 0,31% | 17.146,00 |
| 08.04.2026 | 31,15 | 32,55 | 30,50 | 32,55 | 9,97% | 13.794,00 |
| 07.04.2026 | 29,75 | 30,20 | 29,10 | 29,60 | 0,75% | 4.987,00 |
| 02.04.2026 | 29,58 | 29,86 | 29,14 | 29,38 | -2,46% | 3.022,00 |
| 01.04.2026 | 29,44 | 30,48 | 29,44 | 30,12 | 2,45% | 4.358,00 |
| 31.03.2026 | 28,92 | 29,42 | 28,92 | 29,40 | 1,10% | 10.019,00 |