Befesa SA BFSA
XETR · Almanya · Endüstriyel Hizmetler
€34,00-0,65 (-%1,88)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34,00 | -%1,88 | €34,60 | €34,60 | €33,75 | 31,58K |
| 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 |