Befesa SA BFSA
XETR · Deutschland · Industriedienstleistungen
€33,95-0,70 (-2,02 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €33,95 | -2,02 % | €34,60 | €34,60 | €33,75 | 73,98K |
| 2026-09-30 | €34,65 | +0,29 % | €35,05 | €35,25 | €34,50 | 66,34K |
| 2026-09-29 | €34,55 | -0,86 % | €35,05 | €35,10 | €34,45 | 66,93K |
| 2026-09-28 | €34,85 | +0,43 % | €34,65 | €34,95 | €34,00 | 96,32K |
| 2026-09-25 | €34,70 | +2,97 % | €34,00 | €34,80 | €33,60 | 68,61K |
| 2026-09-24 | €33,70 | -0,88 % | €33,90 | €34,15 | €33,60 | 58,50K |
| 2026-09-23 | €34,00 | -0,44 % | €34,10 | €34,80 | €33,85 | 44,69K |
| 2026-09-22 | €34,15 | +1,34 % | €33,65 | €34,45 | €33,65 | 41,29K |
| 2026-09-21 | €33,70 | -1,03 % | €34,30 | €34,55 | €33,65 | 64,20K |
| 2026-09-18 | €34,05 | -2,44 % | €34,90 | €35,00 | €34,05 | 57,85K |
| 2026-09-17 | €34,90 | +0,87 % | €34,70 | €35,40 | €34,45 | 183,40K |
| 2026-09-16 | €34,60 | -0,86 % | €35,00 | €35,15 | €34,40 | 81,32K |
| 2026-09-15 | €34,90 | -5,68 % | €38,10 | €38,10 | €34,90 | 153,07K |
| 2026-09-14 | €37,00 | +0,54 % | €36,55 | €37,40 | €36,25 | 161,22K |
| 2026-09-11 | €36,80 | -1,21 % | €37,25 | €37,30 | €36,55 | 72,55K |
| 2026-09-10 | €37,25 | -1,84 % | €38,00 | €38,00 | €37,25 | 63,56K |
| 2026-09-09 | €37,95 | +2,43 % | €36,95 | €38,10 | €36,85 | 86,18K |
| 2026-09-08 | €37,05 | +1,09 % | €37,00 | €37,50 | €36,65 | 100,99K |
| 2026-09-07 | €36,65 | -1,08 % | €37,20 | €37,20 | €36,40 | 70,19K |
| 2026-09-04 | €37,05 | +1,79 % | €36,30 | €37,05 | €36,15 | 60,02K |
| 2026-09-03 | €36,40 | +2,39 % | €35,80 | €36,40 | €35,60 | 96,87K |
| 2026-09-02 | €35,55 | -0,56 % | €35,50 | €35,75 | €35,00 | 38,49K |
| 2026-09-01 | €35,75 | -1,11 % | €36,40 | €36,50 | €35,45 | 54,16K |
| 2026-08-31 | €36,15 | -2,03 % | €36,65 | €37,05 | €35,95 | 65,29K |
| 2026-08-28 | €36,90 | +0,54 % | €36,45 | €37,35 | €36,45 | 68,16K |
| 2026-08-27 | €36,70 | +1,24 % | €36,00 | €36,90 | €35,80 | 56,45K |
| 2026-08-26 | €36,25 | +0,83 % | €35,80 | €36,75 | €35,65 | 54,22K |
| 2026-08-25 | €35,95 | -0,28 % | €36,40 | €36,95 | €35,95 | 51,02K |
| 2026-08-24 | €36,05 | 0,00 % | €36,00 | €36,60 | €35,70 | 79,43K |
| 2026-08-21 | €36,05 | +2,41 % | €35,40 | €36,10 | €35,05 | 60,10K |
| 2026-08-20 | €35,20 | +1,15 % | €34,80 | €35,30 | €34,40 | 48,60K |
| 2026-08-19 | €34,80 | -0,85 % | €35,20 | €35,20 | €34,60 | 47,40K |
| 2026-08-18 | €35,10 | -2,09 % | €35,80 | €35,90 | €35,10 | 46,53K |
| 2026-08-17 | €35,85 | +0,14 % | €35,90 | €36,85 | €35,85 | 66,45K |
| 2026-08-14 | €35,80 | -1,10 % | €36,45 | €36,80 | €35,70 | 34,67K |
| 2026-08-13 | €36,20 | +0,98 % | €35,80 | €36,70 | €35,55 | 72,81K |
| 2026-08-12 | €35,85 | -2,18 % | €36,50 | €37,20 | €35,85 | 61,23K |
| 2026-08-11 | €36,65 | +1,81 % | €36,25 | €37,15 | €36,00 | 57,65K |
| 2026-08-10 | €36,00 | 0,00 % | €36,00 | €36,45 | €35,75 | 47,82K |
| 2026-08-07 | €36,00 | 0,00 % | €36,35 | €36,45 | €35,95 | 35,19K |
| 2026-08-06 | €36,00 | +0,28 % | €35,95 | €36,90 | €35,70 | 103,11K |
| 2026-08-05 | €35,90 | +0,70 % | €36,00 | €36,30 | €35,65 | 58,63K |
| 2026-08-04 | €35,65 | +0,42 % | €35,55 | €35,80 | €35,10 | 37,82K |
| 2026-08-03 | €35,50 | +1,57 % | €35,15 | €35,80 | €34,80 | 53,15K |
| 2026-07-31 | €34,95 | +0,87 % | €34,70 | €35,45 | €34,70 | 108,47K |
| 2026-07-30 | €34,65 | -0,29 % | €34,50 | €34,90 | €33,20 | 118,52K |
| 2026-07-29 | €34,75 | +0,87 % | €34,40 | €35,75 | €34,30 | 97,84K |
| 2026-07-28 | €34,45 | -1,57 % | €35,25 | €35,30 | €33,85 | 69,77K |
| 2026-07-27 | €35,00 | -0,28 % | €35,80 | €35,90 | €34,60 | 87,61K |
| 2026-07-24 | €35,10 | +1,15 % | €34,45 | €35,20 | €34,45 | 45,20K |
| 2026-07-23 | €34,70 | -3,21 % | €35,60 | €35,60 | €34,40 | 59,80K |
| 2026-07-22 | €35,85 | +0,70 % | €35,95 | €36,10 | €35,00 | 77,36K |
| 2026-07-21 | €35,60 | +0,99 % | €35,50 | €35,90 | €34,70 | 102,01K |
| 2026-07-20 | €35,25 | +1,73 % | €34,45 | €35,40 | €34,40 | 45,04K |
| 2026-07-17 | €34,65 | -0,43 % | €34,40 | €34,95 | €34,35 | 88,43K |
| 2026-07-16 | €34,80 | +0,87 % | €34,40 | €35,45 | €34,40 | 105,76K |
| 2026-07-15 | €34,50 | +1,32 % | €34,15 | €34,85 | €33,85 | 88,78K |
| 2026-07-14 | €34,05 | +4,93 % | €32,50 | €34,35 | €32,45 | 114,92K |
| 2026-07-13 | €32,45 | +1,25 % | €31,70 | €32,50 | €31,55 | 69,64K |
| 2026-07-10 | €32,05 | +2,72 % | €31,30 | €32,25 | €31,15 | 65,86K |
| 2026-07-09 | €31,20 | +0,48 % | €31,55 | €31,95 | €30,75 | 48,01K |
| 2026-07-08 | €31,05 | -1,90 % | €31,45 | €31,70 | €30,85 | 84,48K |
| 2026-07-07 | €31,65 | -1,86 % | €31,80 | €32,25 | €31,45 | 48,14K |
| 2026-07-06 | €32,25 | +1,90 % | €31,60 | €32,55 | €31,30 | 62,36K |
| 2026-07-03 | €31,65 | +7,84 % | €29,60 | €31,95 | €29,60 | 76,56K |
| 2026-07-02 | €29,35 | +0,69 % | €29,00 | €29,60 | €28,80 | 131,81K |
| 2026-07-01 | €29,15 | -2,35 % | €29,70 | €29,70 | €28,65 | 73,92K |
| 2026-06-30 | €29,85 | +0,84 % | €29,85 | €30,00 | €29,20 | 87,66K |
| 2026-06-29 | €29,60 | -0,67 % | €29,75 | €30,35 | €29,40 | 71,58K |
| 2026-06-26 | €29,80 | -0,50 % | €29,80 | €30,05 | €29,55 | 46,93K |
| 2026-06-25 | €29,95 | -3,70 % | €30,90 | €31,15 | €29,95 | 50,91K |
| 2026-06-24 | €31,10 | -4,01 % | €32,60 | €32,60 | €30,90 | 88,23K |
| 2026-06-23 | €32,40 | -2,85 % | €33,10 | €33,10 | €31,95 | 53,25K |
| 2026-06-22 | €33,35 | +0,30 % | €33,30 | €33,65 | €32,85 | 41,65K |
| 2026-06-19 | €33,25 | -1,04 % | €33,60 | €33,75 | €32,90 | 98,52K |
| 2026-06-18 | €33,60 | -2,75 % | €34,45 | €34,45 | €33,35 | 36,34K |
| 2026-06-17 | €34,55 | -1,71 % | €34,35 | €34,80 | €34,10 | 36,37K |
| 2026-06-16 | €35,15 | 0,00 % | €35,40 | €35,40 | €34,80 | 29,96K |
| 2026-06-15 | €35,15 | -1,26 % | €36,60 | €36,80 | €35,15 | 49,68K |
| 2026-06-12 | €35,60 | +2,74 % | €35,20 | €36,40 | €35,05 | 69,70K |
| 2026-06-11 | €34,65 | +2,82 % | €33,65 | €34,70 | €33,45 | 30,41K |
| 2026-06-10 | €33,70 | -1,75 % | €34,35 | €34,55 | €33,05 | 66,88K |
| 2026-06-09 | €34,30 | -3,52 % | €35,30 | €35,75 | €34,10 | 96,69K |
| 2026-06-08 | €35,55 | +0,57 % | €34,85 | €35,55 | €34,55 | 49,57K |
| 2026-06-05 | €35,35 | -0,98 % | €35,70 | €36,00 | €35,25 | 38,21K |
| 2026-06-04 | €35,70 | -0,70 % | €35,95 | €36,20 | €35,70 | 49,17K |
| 2026-06-03 | €35,95 | 0,00 % | €36,15 | €36,15 | €35,30 | 45,40K |
| 2026-06-02 | €35,95 | -0,14 % | €36,10 | €36,50 | €35,65 | 54,88K |
| 2026-06-01 | €36,00 | -2,70 % | €37,00 | €37,00 | €35,60 | 39,79K |
| 2026-05-29 | €37,00 | +1,09 % | €36,45 | €37,40 | €36,45 | 93,42K |