39,875€
1,79%
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 | 39,13 | 39,93 | 39,10 | 39,78 | 1,53% | 675,00 |
| 11.11.2026 | 38,63 | 39,18 | 38,53 | 39,18 | 1,89% | - |
| 10.11.2026 | 38,25 | 38,73 | 38,20 | 38,45 | 0,59% | 100,00 |
| 09.11.2026 | 37,13 | 38,35 | 37,03 | 38,23 | 2,82% | 175,00 |
| 06.11.2026 | 37,53 | 37,53 | 36,65 | 37,18 | -1,06% | 100,00 |
| 05.11.2026 | 37,08 | 37,58 | 36,80 | 37,58 | 0,07% | 100,00 |
| 04.11.2026 | 37,55 | 37,55 | 37,13 | 37,55 | -1,18% | - |
| 03.11.2026 | 37,70 | 38,05 | 37,28 | 38,00 | 0,60% | 1.100,00 |
| 02.11.2026 | 36,75 | 38,25 | 36,75 | 37,78 | 0,87% | 43,00 |
| 30.10.2026 | 37,13 | 38,08 | 37,00 | 37,45 | -1,06% | 1.836,00 |
| 29.10.2026 | 35,25 | 38,08 | 35,18 | 37,85 | 8,53% | 612,00 |
| 28.10.2026 | 33,38 | 36,75 | 33,10 | 34,88 | 6,16% | 22.314,00 |
| 27.10.2026 | 32,98 | 32,98 | 32,75 | 32,85 | 0,77% | - |
| 26.10.2026 | 32,05 | 32,65 | 31,83 | 32,60 | 3,00% | 49,00 |
| 23.10.2026 | 31,88 | 31,93 | 31,65 | 31,65 | -2,84% | 16,00 |
| 22.10.2026 | 32,98 | 33,13 | 32,33 | 32,58 | -1,14% | 103,00 |
| 21.10.2026 | 32,88 | 33,20 | 32,55 | 32,95 | 1,23% | 61,00 |
| 20.10.2026 | 33,48 | 33,48 | 32,35 | 32,55 | -4,62% | 115,00 |
| 19.10.2026 | 33,98 | 34,28 | 33,75 | 34,13 | 0,22% | - |
| 16.10.2026 | 34,03 | 34,15 | 34,03 | 34,05 | -1,45% | - |
| 15.10.2026 | 34,55 | 34,55 | 34,53 | 34,55 | -1,07% | - |
| 14.10.2026 | 34,60 | 34,93 | 34,10 | 34,93 | -2,99% | - |
| 13.10.2026 | 35,98 | 36,00 | 35,95 | 36,00 | 1,84% | - |
| 12.10.2026 | 35,38 | 35,88 | 35,13 | 35,35 | 1,36% | 704,00 |
| 09.10.2026 | 34,78 | 34,88 | 34,75 | 34,88 | 0,43% | - |
| 08.10.2026 | 35,08 | 35,08 | 34,18 | 34,73 | -2,11% | - |
| 07.10.2026 | 35,43 | 35,48 | 35,35 | 35,48 | 0,00% | - |
| 06.10.2026 | 34,98 | 35,65 | 34,95 | 35,48 | 0,64% | - |
| 05.10.2026 | 34,20 | 35,48 | 34,10 | 35,25 | 3,30% | 7,00 |
| 02.10.2026 | 34,05 | 34,50 | 33,83 | 34,13 | 0,59% | - |
| 01.10.2026 | 34,63 | 34,63 | 33,73 | 33,93 | -2,86% | 34,00 |
| 30.09.2026 | 34,70 | 35,35 | 34,58 | 34,93 | -0,07% | - |
| 29.09.2026 | 34,85 | 35,20 | 34,45 | 34,95 | 0,36% | - |
| 28.09.2026 | 34,50 | 34,90 | 34,50 | 34,83 | 2,05% | 7,00 |
| 25.09.2026 | 33,73 | 34,55 | 33,60 | 34,13 | 1,04% | - |
| 24.09.2026 | 33,98 | 34,15 | 33,60 | 33,78 | -1,53% | - |
| 23.09.2026 | 34,18 | 34,30 | 34,18 | 34,30 | 1,48% | - |
| 22.09.2026 | 33,70 | 34,05 | 33,70 | 33,80 | -0,15% | - |
| 21.09.2026 | 34,23 | 34,23 | 33,75 | 33,85 | -2,80% | 336,00 |
| 18.09.2026 | 34,95 | 34,98 | 34,83 | 34,83 | -0,36% | - |
| 17.09.2026 | 34,58 | 35,33 | 34,48 | 34,95 | 0,87% | 10.120,00 |
| 16.09.2026 | 34,83 | 35,15 | 34,48 | 34,65 | -3,55% | - |
| 15.09.2026 | 36,93 | 37,98 | 35,65 | 35,93 | -2,77% | - |
| 14.09.2026 | 36,70 | 36,95 | 36,23 | 36,95 | -0,74% | - |
| 11.09.2026 | 37,25 | 37,30 | 37,23 | 37,23 | -1,00% | - |
| 10.09.2026 | 37,98 | 38,05 | 37,58 | 37,60 | -0,46% | 436,00 |
| 09.09.2026 | 37,00 | 38,13 | 36,85 | 37,78 | 2,16% | 10,00 |
| 08.09.2026 | 36,63 | 37,10 | 36,58 | 36,98 | 0,89% | - |
| 07.09.2026 | 37,05 | 37,13 | 36,43 | 36,65 | 1,52% | 1.461,00 |
| 04.09.2026 | 36,43 | 36,43 | 36,08 | 36,10 | 0,63% | - |
| 03.09.2026 | 35,55 | 36,33 | 35,45 | 35,88 | 0,99% | - |
| 02.09.2026 | 35,73 | 35,73 | 34,98 | 35,53 | -0,84% | 8,00 |
| 01.09.2026 | 36,18 | 36,43 | 35,78 | 35,83 | -2,25% | 1,00 |
| 31.08.2026 | 36,88 | 36,88 | 36,65 | 36,65 | -0,61% | - |
| 28.08.2026 | 36,70 | 37,30 | 36,53 | 36,88 | 0,27% | - |
| 27.08.2026 | 36,23 | 36,83 | 35,88 | 36,78 | 1,66% | 1,00 |
| 26.08.2026 | 35,98 | 36,33 | 35,58 | 36,18 | -0,14% | - |
| 25.08.2026 | 36,08 | 36,98 | 36,08 | 36,23 | 1,12% | - |
| 24.08.2026 | 36,03 | 36,40 | 35,70 | 35,83 | 0,14% | 500,00 |
| 21.08.2026 | 35,20 | 35,83 | 34,85 | 35,78 | 2,58% | - |
| 20.08.2026 | 34,35 | 35,00 | 34,35 | 34,88 | -0,14% | - |
| 19.08.2026 | 35,25 | 35,25 | 34,70 | 34,93 | -2,03% | 319,00 |
| 18.08.2026 | 36,08 | 36,25 | 35,65 | 35,65 | -0,83% | - |
| 17.08.2026 | 36,03 | 36,85 | 35,75 | 35,95 | 0,21% | 21,00 |
| 14.08.2026 | 36,10 | 36,75 | 35,40 | 35,88 | -0,07% | 14,00 |
| 13.08.2026 | 35,95 | 36,08 | 35,63 | 35,90 | -2,11% | - |
| 12.08.2026 | 36,65 | 37,15 | 36,43 | 36,68 | 1,10% | - |
| 11.08.2026 | 36,08 | 36,35 | 35,93 | 36,28 | 0,76% | 69,00 |
| 10.08.2026 | 35,98 | 36,40 | 35,85 | 36,00 | -1,03% | 863,00 |
| 07.08.2026 | 36,10 | 36,38 | 35,88 | 36,38 | 1,11% | 38,00 |
| 06.08.2026 | 35,88 | 35,98 | 35,88 | 35,98 | -0,55% | - |
| 05.08.2026 | 35,88 | 36,48 | 35,60 | 36,18 | 2,12% | 418,00 |
| 04.08.2026 | 35,33 | 35,80 | 35,08 | 35,43 | 0,57% | 38,00 |
| 03.08.2026 | 34,95 | 35,53 | 34,95 | 35,23 | -0,35% | - |
| 31.07.2026 | 34,70 | 35,48 | 34,70 | 35,35 | 5,44% | 55,00 |
| 30.07.2026 | 34,75 | 34,95 | 33,20 | 33,53 | -5,10% | 228,00 |
| 29.07.2026 | 34,08 | 35,70 | 34,08 | 35,33 | 2,10% | 745,00 |
| 28.07.2026 | 34,85 | 35,40 | 34,35 | 34,60 | -2,33% | 2,00 |
| 27.07.2026 | 35,58 | 35,60 | 35,08 | 35,43 | 0,93% | - |
| 24.07.2026 | 34,80 | 35,13 | 34,48 | 35,10 | 0,36% | - |
| 23.07.2026 | 35,78 | 35,85 | 34,88 | 34,98 | -1,34% | - |
| 22.07.2026 | 35,55 | 35,88 | 35,23 | 35,45 | 0,14% | - |
| 21.07.2026 | 35,20 | 35,90 | 34,65 | 35,40 | 1,87% | - |
| 20.07.2026 | 34,65 | 34,75 | 34,10 | 34,75 | 0,43% | - |
| 17.07.2026 | 34,28 | 34,98 | 34,03 | 34,60 | -1,00% | - |
| 16.07.2026 | 34,53 | 35,25 | 34,43 | 34,95 | 0,65% | 38,00 |
| 15.07.2026 | 34,03 | 34,85 | 33,65 | 34,73 | 7,51% | 250,00 |
| 14.07.2026 | 32,33 | 32,45 | 32,28 | 32,30 | 1,49% | - |
| 13.07.2026 | 32,08 | 32,08 | 31,30 | 31,83 | 2,00% | - |
| 10.07.2026 | 31,20 | 31,23 | 31,15 | 31,20 | 1,13% | - |
| 09.07.2026 | 31,13 | 31,75 | 30,83 | 30,85 | -1,59% | - |
| 08.07.2026 | 31,63 | 31,63 | 30,80 | 31,35 | -2,49% | - |
| 07.07.2026 | 32,23 | 32,23 | 31,73 | 32,15 | -0,23% | 85,00 |
| 06.07.2026 | 31,68 | 32,38 | 31,40 | 32,23 | 1,66% | - |
| 03.07.2026 | 29,43 | 31,95 | 29,38 | 31,70 | 7,19% | 2,00 |
| 02.07.2026 | 29,10 | 29,58 | 28,85 | 29,58 | 2,78% | 216,00 |
| 01.07.2026 | 29,60 | 29,75 | 28,78 | 28,78 | -3,44% | 68,00 |
| 30.06.2026 | 29,68 | 30,03 | 29,18 | 29,80 | 0,34% | 60,00 |
| 29.06.2026 | 29,95 | 29,98 | 29,68 | 29,70 | -1,16% | - |
| 26.06.2026 | 30,03 | 30,15 | 29,70 | 30,05 | -3,84% | - |