39,725€
1,99%
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 | 39,90 | 38,95 | 39,70 | 1,93% | 970,00 |
| 11.11.2026 | 38,65 | 38,95 | 38,65 | 38,95 | 1,17% | 316,00 |
| 10.11.2026 | 38,15 | 38,50 | 38,15 | 38,50 | 0,13% | 225,00 |
| 09.11.2026 | 37,60 | 38,50 | 37,40 | 38,45 | 3,22% | 610,00 |
| 06.11.2026 | 37,25 | 37,40 | 36,85 | 37,25 | -0,53% | 1.367,00 |
| 05.11.2026 | 36,80 | 37,45 | 36,80 | 37,45 | 0,40% | 100,00 |
| 04.11.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -1,06% | - |
| 03.11.2026 | 37,60 | 37,70 | 37,60 | 37,70 | -0,53% | 150,00 |
| 02.11.2026 | 37,40 | 37,90 | 37,35 | 37,90 | 1,34% | 2.706,00 |
| 30.10.2026 | 37,30 | 37,40 | 37,30 | 37,40 | 1,08% | 100,00 |
| 29.10.2026 | 35,10 | 37,05 | 35,10 | 37,00 | 1,51% | 708,00 |
| 28.10.2026 | 33,15 | 36,45 | 33,15 | 36,45 | 11,30% | 937,00 |
| 27.10.2026 | 32,75 | 32,75 | 32,75 | 32,75 | -0,61% | - |
| 26.10.2026 | 32,50 | 32,95 | 32,50 | 32,95 | 5,27% | 123,00 |
| 23.10.2026 | 31,80 | 31,80 | 31,30 | 31,30 | -2,19% | 289,00 |
| 22.10.2026 | 32,90 | 32,90 | 32,00 | 32,00 | -2,44% | 75,00 |
| 21.10.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 20.10.2026 | 33,30 | 33,30 | 32,55 | 32,90 | -2,37% | 613,00 |
| 19.10.2026 | 33,90 | 33,90 | 33,70 | 33,70 | -1,61% | 125,00 |
| 16.10.2026 | 33,90 | 34,25 | 33,90 | 34,25 | 0,15% | 50,00 |
| 15.10.2026 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | 90,00 |
| 14.10.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 13.10.2026 | 35,80 | 35,80 | 34,50 | 34,50 | -3,09% | 60,00 |
| 12.10.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,74% | - |
| 09.10.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 1,02% | - |
| 08.10.2026 | 34,65 | 34,65 | 34,30 | 34,30 | -3,11% | 400,00 |
| 07.10.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,28% | - |
| 06.10.2026 | 34,85 | 35,50 | 34,85 | 35,50 | 1,14% | 525,00 |
| 05.10.2026 | 34,10 | 35,10 | 34,10 | 35,10 | 4,00% | 595,00 |
| 02.10.2026 | 33,75 | 33,75 | 33,75 | 33,75 | 0,75% | - |
| 01.10.2026 | 34,45 | 34,45 | 33,50 | 33,50 | -3,60% | 1.115,00 |
| 30.09.2026 | 34,45 | 34,75 | 34,45 | 34,75 | 0,00% | 422,00 |
| 29.09.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 0,00% | 100,00 |
| 28.09.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 3,12% | - |
| 25.09.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,74% | - |
| 24.09.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -0,44% | - |
| 23.09.2026 | 34,25 | 34,25 | 34,10 | 34,10 | 1,19% | 312,00 |
| 22.09.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,30% | - |
| 21.09.2026 | 34,00 | 34,15 | 33,80 | 33,80 | -2,45% | 316,00 |
| 18.09.2026 | 34,70 | 34,70 | 34,65 | 34,65 | -1,84% | 500,00 |
| 17.09.2026 | 34,60 | 35,30 | 34,60 | 35,30 | 1,29% | 200,00 |
| 16.09.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -3,33% | - |
| 15.09.2026 | 37,25 | 37,25 | 36,00 | 36,05 | -1,77% | 285,00 |
| 14.09.2026 | 36,55 | 36,70 | 36,55 | 36,70 | -1,08% | 135,00 |
| 11.09.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 0,13% | - |
| 10.09.2026 | 37,75 | 37,90 | 37,05 | 37,05 | -1,33% | 1.185,00 |
| 09.09.2026 | 36,85 | 37,55 | 36,85 | 37,55 | 1,21% | 63,00 |
| 08.09.2026 | 36,45 | 37,10 | 36,45 | 37,10 | 0,95% | 139,00 |
| 07.09.2026 | 36,75 | 36,75 | 36,75 | 36,75 | 1,80% | - |
| 04.09.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 1,83% | - |
| 03.09.2026 | 35,45 | 35,45 | 35,45 | 35,45 | -0,28% | - |
| 02.09.2026 | 35,45 | 35,55 | 35,45 | 35,55 | 0,14% | 200,00 |
| 01.09.2026 | 36,00 | 36,00 | 35,50 | 35,50 | -3,14% | 505,00 |
| 31.08.2026 | 36,65 | 36,65 | 36,65 | 36,65 | -1,35% | - |
| 28.08.2026 | 36,65 | 37,15 | 36,65 | 37,15 | 1,09% | 151,00 |
| 27.08.2026 | 36,65 | 36,75 | 36,65 | 36,75 | 0,82% | 145,00 |
| 26.08.2026 | 35,90 | 36,45 | 35,75 | 36,45 | -0,68% | 144,00 |
| 25.08.2026 | 36,10 | 36,95 | 36,10 | 36,70 | 1,52% | 133,00 |
| 24.08.2026 | 36,30 | 36,30 | 36,15 | 36,15 | 0,70% | 80,00 |
| 21.08.2026 | 34,95 | 35,90 | 34,95 | 35,90 | 2,28% | 160,00 |
| 20.08.2026 | 34,55 | 35,10 | 34,55 | 35,10 | 0,29% | 732,00 |
| 19.08.2026 | 35,15 | 35,15 | 35,00 | 35,00 | -0,99% | 1.000,00 |
| 18.08.2026 | 36,05 | 36,05 | 35,35 | 35,35 | -0,98% | 100,00 |
| 17.08.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -2,19% | - |
| 14.08.2026 | 35,95 | 36,50 | 35,95 | 36,50 | 1,53% | 900,00 |
| 13.08.2026 | 35,75 | 35,95 | 35,75 | 35,95 | -1,91% | 1.315,00 |
| 12.08.2026 | 36,45 | 36,65 | 36,45 | 36,65 | 0,96% | 300,00 |
| 11.08.2026 | 35,85 | 36,50 | 35,85 | 36,30 | 0,28% | 820,00 |
| 10.08.2026 | 35,95 | 36,20 | 35,95 | 36,20 | 0,70% | 430,00 |
| 07.08.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -2,44% | - |
| 06.08.2026 | 36,45 | 36,85 | 35,90 | 36,85 | 2,50% | 225,00 |
| 05.08.2026 | 35,65 | 36,15 | 35,65 | 35,95 | 2,13% | 650,00 |
| 04.08.2026 | 35,35 | 35,55 | 35,20 | 35,20 | -0,14% | 135,00 |
| 03.08.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 2,03% | 50,00 |
| 31.07.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 0,29% | - |
| 30.07.2026 | 34,50 | 34,50 | 34,45 | 34,45 | -2,96% | 100,00 |
| 29.07.2026 | 34,50 | 35,50 | 34,50 | 35,50 | 2,01% | 26,00 |
| 28.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,83% | - |
| 27.07.2026 | 35,20 | 35,45 | 35,20 | 35,45 | 1,00% | 347,00 |
| 24.07.2026 | 34,60 | 35,10 | 34,60 | 35,10 | 1,15% | 360,00 |
| 23.07.2026 | 35,60 | 35,60 | 34,70 | 34,70 | -3,07% | 339,00 |
| 22.07.2026 | 35,40 | 35,80 | 35,40 | 35,80 | 1,70% | 100,00 |
| 21.07.2026 | 35,20 | 35,40 | 35,20 | 35,20 | 0,57% | 300,00 |
| 20.07.2026 | 34,50 | 35,40 | 34,40 | 35,00 | 1,45% | 600,00 |
| 17.07.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -1,57% | - |
| 16.07.2026 | 34,55 | 35,05 | 34,55 | 35,05 | 0,86% | 175,00 |
| 15.07.2026 | 34,45 | 34,75 | 34,20 | 34,75 | 3,89% | 45,00 |
| 14.07.2026 | 32,25 | 33,45 | 32,25 | 33,45 | 5,35% | 62,00 |
| 13.07.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 2,09% | - |
| 10.07.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -0,16% | - |
| 09.07.2026 | 31,10 | 31,15 | 31,10 | 31,15 | 0,97% | 40,00 |
| 08.07.2026 | 31,45 | 31,45 | 30,85 | 30,85 | -3,59% | 65,00 |
| 07.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | - |
| 06.07.2026 | 31,60 | 32,30 | 31,60 | 32,30 | 10,43% | 262,00 |
| 03.07.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 0,69% | - |
| 02.07.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 0,00% | - |
| 01.07.2026 | 29,75 | 29,75 | 29,05 | 29,05 | -2,35% | 100,00 |
| 30.06.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -1,16% | - |
| 29.06.2026 | 29,70 | 30,10 | 29,70 | 30,10 | 1,52% | 35,00 |
| 26.06.2026 | 30,05 | 30,05 | 29,65 | 29,65 | -2,47% | 34,00 |