39,100€
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,30 | 39,65 | 38,75 | 39,10 | 0,00% | - |
| 19.10.2026 | 39,55 | 39,63 | 39,03 | 39,10 | -1,76% | 1.941,00 |
| 16.10.2026 | 39,35 | 40,03 | 39,35 | 39,80 | 1,14% | 300,00 |
| 15.10.2026 | 39,10 | 39,35 | 39,10 | 39,35 | -0,76% | - |
| 14.10.2026 | 39,10 | 40,05 | 39,10 | 39,65 | 0,89% | - |
| 13.10.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 0,00% | - |
| 12.10.2026 | 39,85 | 40,35 | 38,90 | 39,30 | -1,87% | - |
| 09.10.2026 | 39,35 | 40,33 | 39,35 | 40,05 | 1,78% | 12,00 |
| 08.10.2026 | 39,20 | 39,45 | 38,68 | 39,35 | -0,25% | 252,00 |
| 07.10.2026 | 40,85 | 40,85 | 39,18 | 39,45 | -2,83% | 488,00 |
| 06.10.2026 | 40,00 | 40,63 | 39,80 | 40,60 | 1,50% | 858,00 |
| 05.10.2026 | 39,30 | 40,00 | 39,10 | 40,00 | 1,91% | - |
| 02.10.2026 | 38,45 | 39,55 | 38,45 | 39,25 | 2,08% | - |
| 01.10.2026 | 38,75 | 38,75 | 38,05 | 38,45 | -0,77% | 1.338,00 |
| 30.09.2026 | 38,75 | 39,05 | 38,55 | 38,75 | 0,26% | - |
| 29.09.2026 | 38,05 | 38,83 | 38,05 | 38,65 | 0,91% | 337,00 |
| 28.09.2026 | 38,65 | 38,83 | 38,28 | 38,30 | -0,26% | 1.800,00 |
| 25.09.2026 | 37,65 | 38,63 | 37,65 | 38,40 | 1,45% | - |
| 24.09.2026 | 37,95 | 38,35 | 37,65 | 37,85 | -0,92% | 1.359,00 |
| 23.09.2026 | 38,60 | 38,60 | 37,88 | 38,20 | -0,39% | 728,00 |
| 22.09.2026 | 38,00 | 38,55 | 37,85 | 38,35 | 1,05% | 70,00 |
| 21.09.2026 | 37,70 | 38,28 | 37,60 | 37,95 | 1,34% | - |
| 18.09.2026 | 38,15 | 38,18 | 37,45 | 37,45 | -1,83% | 743,00 |
| 17.09.2026 | 37,90 | 38,25 | 37,90 | 38,15 | 0,59% | - |
| 16.09.2026 | 37,25 | 38,05 | 37,25 | 37,93 | 1,68% | - |
| 15.09.2026 | 36,90 | 37,58 | 36,90 | 37,30 | 0,54% | - |
| 14.09.2026 | 37,20 | 37,28 | 36,63 | 37,10 | -0,67% | 490,00 |
| 11.09.2026 | 37,45 | 37,63 | 37,18 | 37,35 | -0,27% | - |
| 10.09.2026 | 38,40 | 38,43 | 37,45 | 37,45 | -1,83% | - |
| 09.09.2026 | 38,70 | 38,85 | 38,15 | 38,15 | -0,78% | - |
| 08.09.2026 | 38,95 | 39,23 | 38,45 | 38,45 | -1,03% | - |
| 07.09.2026 | 39,40 | 39,53 | 38,70 | 38,85 | -1,40% | 254,00 |
| 04.09.2026 | 38,75 | 39,73 | 38,63 | 39,40 | 1,68% | - |
| 03.09.2026 | 38,85 | 39,08 | 38,25 | 38,75 | -0,26% | - |
| 02.09.2026 | 38,50 | 38,95 | 37,83 | 38,85 | 1,44% | - |
| 01.09.2026 | 38,80 | 39,35 | 37,95 | 38,30 | -1,92% | 84,00 |
| 31.08.2026 | 38,95 | 39,33 | 38,53 | 39,05 | 0,90% | 21,00 |
| 28.08.2026 | 38,50 | 38,83 | 38,30 | 38,70 | 0,52% | - |
| 27.08.2026 | 38,90 | 38,90 | 38,15 | 38,50 | -0,39% | - |
| 26.08.2026 | 38,20 | 38,68 | 37,80 | 38,65 | 1,84% | - |
| 25.08.2026 | 37,70 | 37,95 | 37,45 | 37,95 | 0,93% | - |
| 24.08.2026 | 37,70 | 37,90 | 37,58 | 37,60 | -0,27% | - |
| 21.08.2026 | 37,45 | 38,03 | 37,45 | 37,70 | 0,67% | 13,00 |
| 20.08.2026 | 37,38 | 37,68 | 37,35 | 37,45 | -1,06% | - |
| 19.08.2026 | 38,05 | 38,05 | 37,58 | 37,85 | -11,36% | - |
| 05.05.2026 | 41,65 | 42,75 | 41,55 | 42,70 | 2,71% | 600,00 |
| 04.05.2026 | 42,15 | 42,63 | 41,43 | 41,58 | -1,01% | 50,00 |
| 30.04.2026 | 41,25 | 42,23 | 41,20 | 42,00 | 1,20% | - |
| 29.04.2026 | 41,75 | 42,05 | 41,40 | 41,50 | -0,24% | 15,00 |
| 28.04.2026 | 42,10 | 42,15 | 41,10 | 41,60 | -1,30% | 1.875,00 |
| 27.04.2026 | 41,95 | 42,43 | 41,90 | 42,15 | 0,12% | - |
| 24.04.2026 | 41,80 | 42,25 | 41,18 | 42,10 | 0,84% | - |
| 23.04.2026 | 41,40 | 42,05 | 41,35 | 41,75 | 0,24% | - |
| 22.04.2026 | 41,90 | 42,13 | 41,50 | 41,65 | 0,18% | 58,00 |
| 21.04.2026 | 41,70 | 42,05 | 41,55 | 41,58 | -0,18% | 14,00 |
| 20.04.2026 | 41,93 | 42,40 | 41,15 | 41,65 | -1,65% | - |
| 17.04.2026 | 41,30 | 42,50 | 41,15 | 42,35 | 2,54% | 658,00 |
| 16.04.2026 | 41,05 | 41,53 | 40,95 | 41,30 | 0,85% | - |
| 15.04.2026 | 41,35 | 41,38 | 40,75 | 40,95 | -1,09% | - |
| 14.04.2026 | 41,65 | 42,00 | 41,35 | 41,40 | -0,84% | 14,00 |
| 13.04.2026 | 41,73 | 42,18 | 40,93 | 41,75 | -0,83% | - |
| 10.04.2026 | 41,45 | 42,43 | 41,00 | 42,10 | 1,45% | 1.313,00 |
| 09.04.2026 | 41,25 | 41,60 | 41,00 | 41,50 | 0,12% | 16,00 |
| 08.04.2026 | 40,38 | 41,55 | 38,83 | 41,45 | 5,61% | 15,00 |
| 07.04.2026 | 39,80 | 39,85 | 38,58 | 39,25 | -1,63% | 42,00 |
| 02.04.2026 | 40,05 | 40,60 | 39,23 | 39,90 | -1,97% | 1.040,00 |
| 01.04.2026 | 40,70 | 41,03 | 40,40 | 40,70 | 0,31% | - |
| 31.03.2026 | 39,70 | 40,68 | 39,40 | 40,58 | 3,24% | 340,00 |
| 30.03.2026 | 39,60 | 39,93 | 39,08 | 39,30 | -0,51% | 13,00 |
| 27.03.2026 | 40,45 | 40,50 | 39,50 | 39,50 | -2,11% | - |
| 26.03.2026 | 40,30 | 40,90 | 40,15 | 40,35 | -0,37% | - |
| 25.03.2026 | 40,05 | 41,03 | 39,95 | 40,50 | 1,12% | - |
| 24.03.2026 | 39,55 | 40,15 | 39,43 | 40,05 | 0,63% | - |
| 23.03.2026 | 38,33 | 40,33 | 37,65 | 39,80 | 2,91% | 5.174,00 |
| 20.03.2026 | 39,55 | 40,33 | 38,48 | 38,68 | -2,21% | - |
| 19.03.2026 | 40,30 | 40,30 | 38,95 | 39,55 | -1,25% | 14,00 |
| 18.03.2026 | 40,15 | 40,60 | 39,75 | 40,05 | 0,50% | 350,00 |
| 17.03.2026 | 39,30 | 39,95 | 39,05 | 39,85 | 0,38% | - |
| 16.03.2026 | 39,75 | 39,88 | 39,38 | 39,70 | 0,51% | 14,00 |
| 13.03.2026 | 40,40 | 40,50 | 39,35 | 39,50 | -2,23% | - |
| 12.03.2026 | 40,25 | 40,73 | 40,15 | 40,40 | -0,37% | 2.700,00 |
| 11.03.2026 | 40,60 | 40,85 | 40,23 | 40,55 | 0,00% | - |
| 10.03.2026 | 39,55 | 41,00 | 39,50 | 40,55 | 2,92% | 1.000,00 |
| 09.03.2026 | 39,13 | 39,90 | 38,75 | 39,40 | -2,72% | 557,00 |
| 06.03.2026 | 41,60 | 41,70 | 40,10 | 40,50 | -2,17% | 1.099,00 |
| 05.03.2026 | 41,95 | 42,13 | 41,15 | 41,40 | -1,66% | 377,00 |
| 04.03.2026 | 41,40 | 42,20 | 41,30 | 42,10 | 0,96% | - |
| 03.03.2026 | 42,65 | 42,70 | 41,28 | 41,70 | -3,02% | 749,00 |
| 02.03.2026 | 43,08 | 43,78 | 41,95 | 43,00 | -1,38% | 2.003,00 |
| 27.02.2026 | 44,65 | 44,80 | 43,13 | 43,60 | -2,35% | - |
| 26.02.2026 | 42,20 | 44,80 | 41,85 | 44,65 | 0,90% | 7.456,00 |
| 25.02.2026 | 44,20 | 44,45 | 43,55 | 44,25 | 0,00% | - |
| 24.02.2026 | 43,90 | 44,45 | 43,80 | 44,25 | 0,91% | 55,00 |
| 23.02.2026 | 44,00 | 44,13 | 43,58 | 43,85 | -0,79% | 15,00 |
| 20.02.2026 | 44,35 | 44,40 | 43,85 | 44,20 | -0,23% | - |
| 19.02.2026 | 43,80 | 44,45 | 43,35 | 44,30 | 1,14% | - |
| 18.02.2026 | 43,55 | 43,90 | 43,38 | 43,80 | 0,57% | - |
| 17.02.2026 | 43,40 | 43,60 | 42,95 | 43,55 | 0,00% | 240,00 |
| 16.02.2026 | 43,60 | 43,95 | 43,20 | 43,55 | 0,11% | 852,00 |
| 13.02.2026 | 44,30 | 44,30 | 42,90 | 43,50 | -1,58% | 3.280,00 |