39,825€
2,12%
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 | 39,15 | 39,95 | 39,10 | 39,83 | 1,98% | 1.860,00 |
| 11.11.2026 | 38,70 | 39,20 | 38,55 | 39,05 | 1,17% | 3.840,00 |
| 10.11.2026 | 38,28 | 38,78 | 38,23 | 38,60 | 0,92% | 9.900,00 |
| 09.11.2026 | 37,80 | 38,65 | 37,25 | 38,25 | 3,03% | 10.890,00 |
| 06.11.2026 | 37,30 | 37,53 | 36,65 | 37,13 | -0,93% | 3.650,00 |
| 05.11.2026 | 36,98 | 38,45 | 36,80 | 37,48 | 0,81% | - |
| 04.11.2026 | 37,43 | 37,90 | 37,08 | 37,18 | -0,87% | 3.727,00 |
| 03.11.2026 | 37,73 | 38,03 | 37,25 | 37,50 | -0,99% | 460,00 |
| 02.11.2026 | 37,28 | 38,25 | 37,20 | 37,88 | 3,13% | 1.900,00 |
| 30.10.2026 | 37,28 | 38,13 | 36,70 | 36,73 | -1,08% | 3.900,00 |
| 29.10.2026 | 35,25 | 38,10 | 35,18 | 37,13 | 5,39% | 7.235,00 |
| 28.10.2026 | 33,20 | 36,75 | 33,13 | 35,23 | 6,26% | 2.065,00 |
| 27.10.2026 | 32,83 | 33,50 | 32,73 | 33,15 | 0,61% | 3.880,00 |
| 26.10.2026 | 31,90 | 33,05 | 31,73 | 32,95 | 3,13% | 3.220,00 |
| 23.10.2026 | 31,88 | 32,03 | 31,23 | 31,95 | 0,08% | 1.120,00 |
| 22.10.2026 | 32,88 | 33,20 | 31,88 | 31,93 | -3,48% | 5.708,00 |
| 21.10.2026 | 32,98 | 33,25 | 32,55 | 33,08 | 0,53% | 1.164,00 |
| 20.10.2026 | 33,38 | 33,48 | 32,40 | 32,90 | -1,20% | 3.571,00 |
| 19.10.2026 | 34,00 | 34,35 | 33,30 | 33,30 | -1,84% | 1.955,00 |
| 16.10.2026 | 34,08 | 34,65 | 33,90 | 33,93 | -0,29% | - |
| 15.10.2026 | 34,58 | 34,60 | 33,35 | 34,03 | -1,59% | - |
| 14.10.2026 | 34,53 | 35,40 | 34,15 | 34,58 | 0,07% | 4.600,00 |
| 13.10.2026 | 35,88 | 36,28 | 33,93 | 34,55 | -3,76% | - |
| 12.10.2026 | 35,73 | 36,03 | 35,13 | 35,90 | 1,48% | - |
| 09.10.2026 | 34,85 | 35,63 | 34,78 | 35,38 | 2,17% | - |
| 08.10.2026 | 34,75 | 35,03 | 34,35 | 34,63 | -1,28% | 4.400,00 |
| 07.10.2026 | 35,48 | 36,95 | 35,03 | 35,08 | -0,99% | 3.075,00 |
| 06.10.2026 | 35,03 | 36,05 | 35,03 | 35,43 | 1,80% | 2.800,00 |
| 05.10.2026 | 34,23 | 35,48 | 34,10 | 34,80 | 2,05% | 1.500,00 |
| 02.10.2026 | 34,03 | 34,50 | 33,78 | 34,10 | 0,89% | - |
| 01.10.2026 | 34,50 | 34,58 | 33,75 | 33,80 | -2,45% | - |
| 30.09.2026 | 34,63 | 35,35 | 34,50 | 34,65 | 0,14% | - |
| 29.09.2026 | 34,85 | 35,20 | 34,40 | 34,60 | -0,65% | - |
| 28.09.2026 | 34,85 | 35,00 | 34,05 | 34,83 | 0,22% | - |
| 25.09.2026 | 33,83 | 34,80 | 33,60 | 34,75 | 2,96% | - |
| 24.09.2026 | 33,93 | 34,15 | 33,60 | 33,75 | -0,74% | - |
| 23.09.2026 | 34,35 | 34,75 | 33,83 | 34,00 | -0,58% | 4.100,00 |
| 22.09.2026 | 33,80 | 34,45 | 33,70 | 34,20 | 1,33% | 23.526,00 |
| 21.09.2026 | 34,10 | 34,45 | 33,65 | 33,75 | -0,88% | 29.655,00 |
| 18.09.2026 | 34,85 | 34,95 | 34,05 | 34,05 | -2,44% | - |
| 17.09.2026 | 34,68 | 35,33 | 34,48 | 34,90 | 0,94% | 62.034,00 |
| 16.09.2026 | 34,90 | 35,13 | 34,45 | 34,58 | -0,86% | 660,00 |
| 15.09.2026 | 36,98 | 37,60 | 34,78 | 34,88 | -5,62% | - |
| 14.09.2026 | 36,65 | 37,35 | 36,23 | 36,95 | 0,41% | 10.524,00 |
| 11.09.2026 | 37,25 | 37,40 | 36,53 | 36,80 | -1,21% | - |
| 10.09.2026 | 37,88 | 37,98 | 37,25 | 37,25 | -1,78% | 5.852,00 |
| 09.09.2026 | 37,03 | 38,13 | 36,83 | 37,93 | 3,06% | - |
| 08.09.2026 | 36,63 | 37,50 | 36,58 | 36,80 | 0,41% | 10.287,00 |
| 07.09.2026 | 36,93 | 37,13 | 36,40 | 36,65 | -1,21% | 13.270,00 |
| 04.09.2026 | 36,23 | 37,10 | 36,13 | 37,10 | 1,78% | 8.535,00 |
| 03.09.2026 | 35,63 | 36,45 | 35,45 | 36,45 | 2,39% | 550,00 |
| 02.09.2026 | 35,60 | 35,75 | 34,98 | 35,60 | -0,14% | - |
| 01.09.2026 | 36,10 | 36,40 | 35,43 | 35,65 | -1,52% | 3.100,00 |
| 31.08.2026 | 36,78 | 36,98 | 36,05 | 36,20 | -1,90% | 9.566,00 |
| 28.08.2026 | 36,80 | 37,30 | 36,58 | 36,90 | 0,48% | 12.239,00 |
| 27.08.2026 | 36,45 | 36,90 | 35,80 | 36,73 | 0,41% | 7.780,00 |
| 26.08.2026 | 36,00 | 36,70 | 35,60 | 36,58 | 1,60% | 10.690,00 |
| 25.08.2026 | 36,05 | 36,98 | 35,95 | 36,00 | -0,48% | - |
| 24.08.2026 | 36,40 | 36,58 | 35,70 | 36,18 | 0,91% | 16.333,00 |
| 21.08.2026 | 35,08 | 36,13 | 35,03 | 35,85 | 2,43% | - |
| 20.08.2026 | 34,53 | 35,25 | 34,40 | 35,00 | 1,82% | - |
| 19.08.2026 | 35,18 | 35,25 | 34,25 | 34,38 | -2,34% | 4.560,00 |
| 18.08.2026 | 36,23 | 36,25 | 35,10 | 35,20 | -2,43% | 8.590,00 |
| 17.08.2026 | 35,85 | 36,85 | 35,75 | 36,08 | 0,56% | 6.333,00 |
| 14.08.2026 | 36,13 | 36,78 | 35,40 | 35,88 | -0,62% | 6.690,00 |
| 13.08.2026 | 35,95 | 36,60 | 35,60 | 36,10 | 0,49% | 15.776,00 |
| 12.08.2026 | 36,60 | 37,13 | 35,73 | 35,93 | -1,91% | 525,00 |
| 11.08.2026 | 36,03 | 37,10 | 35,93 | 36,63 | 1,81% | 1.175,00 |
| 10.08.2026 | 36,08 | 36,40 | 35,80 | 35,98 | 0,00% | 6.720,00 |
| 07.08.2026 | 36,10 | 36,48 | 35,85 | 35,98 | -0,42% | - |
| 06.08.2026 | 36,05 | 36,88 | 35,68 | 36,13 | 0,70% | 31.200,00 |
| 05.08.2026 | 35,85 | 36,45 | 35,60 | 35,88 | 0,63% | 7.080,00 |
| 04.08.2026 | 35,45 | 36,25 | 35,08 | 35,65 | 0,92% | - |
| 03.08.2026 | 35,13 | 35,73 | 34,80 | 35,33 | 1,15% | 7.550,00 |
| 31.07.2026 | 34,73 | 35,48 | 34,58 | 34,93 | 0,72% | - |
| 30.07.2026 | 34,70 | 34,95 | 33,20 | 34,68 | -0,14% | 8.840,00 |
| 29.07.2026 | 34,60 | 35,70 | 34,30 | 34,73 | 1,39% | 17.400,00 |
| 28.07.2026 | 34,95 | 35,40 | 33,75 | 34,25 | -1,58% | - |
| 27.07.2026 | 35,28 | 35,85 | 34,58 | 34,80 | -0,43% | 9.500,00 |
| 24.07.2026 | 34,75 | 35,20 | 34,48 | 34,95 | 0,87% | - |
| 23.07.2026 | 35,78 | 35,78 | 34,33 | 34,65 | -3,14% | - |
| 22.07.2026 | 35,58 | 36,08 | 35,05 | 35,78 | 0,56% | 3.280,00 |
| 21.07.2026 | 35,25 | 35,90 | 34,63 | 35,58 | 1,64% | - |
| 20.07.2026 | 34,65 | 35,45 | 34,28 | 35,00 | 0,94% | - |
| 17.07.2026 | 34,60 | 34,98 | 34,25 | 34,68 | -0,29% | 2.404,00 |
| 16.07.2026 | 34,58 | 35,38 | 34,43 | 34,78 | 1,24% | 3.282,00 |
| 15.07.2026 | 34,45 | 34,83 | 33,90 | 34,35 | 1,33% | 2.700,00 |
| 14.07.2026 | 32,40 | 34,35 | 32,30 | 33,90 | 4,55% | 1.900,00 |
| 13.07.2026 | 31,83 | 32,53 | 31,53 | 32,43 | 1,09% | 3.096,00 |
| 10.07.2026 | 31,20 | 32,30 | 31,20 | 32,08 | 2,72% | 4.400,00 |
| 09.07.2026 | 31,20 | 31,70 | 30,83 | 31,23 | 0,48% | - |
| 08.07.2026 | 31,60 | 31,65 | 30,80 | 31,08 | -1,19% | 3.784,00 |
| 07.07.2026 | 32,13 | 32,25 | 31,45 | 31,45 | -2,40% | - |
| 06.07.2026 | 31,73 | 32,55 | 31,38 | 32,23 | 1,74% | 3.386,00 |
| 03.07.2026 | 29,38 | 31,98 | 29,38 | 31,68 | 7,56% | 6.449,00 |
| 02.07.2026 | 29,13 | 29,60 | 28,88 | 29,45 | 1,12% | 15.308,00 |
| 01.07.2026 | 29,70 | 29,75 | 28,68 | 29,13 | -1,77% | 4.707,00 |
| 30.06.2026 | 29,75 | 30,05 | 29,20 | 29,65 | -0,34% | 6.294,00 |
| 29.06.2026 | 29,85 | 30,35 | 29,40 | 29,75 | 0,34% | 6.463,00 |
| 26.06.2026 | 30,03 | 30,10 | 29,58 | 29,65 | -1,50% | - |