43,350€
-0,23%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 43,35 | 43,40 | 43,35 | 43,40 | -0,12% | - |
| 16.02.2026 | 43,55 | 43,95 | 43,20 | 43,45 | -1,47% | - |
| 13.02.2026 | 44,25 | 44,25 | 44,00 | 44,10 | -1,45% | - |
| 12.02.2026 | 45,10 | 45,18 | 44,75 | 44,75 | 0,67% | - |
| 11.02.2026 | 44,45 | 44,70 | 44,05 | 44,45 | 0,57% | 850,00 |
| 10.02.2026 | 44,25 | 44,35 | 44,20 | 44,20 | 0,11% | - |
| 09.02.2026 | 44,10 | 44,15 | 44,10 | 44,15 | 0,80% | - |
| 06.02.2026 | 42,78 | 43,83 | 42,53 | 43,80 | 2,40% | 20,00 |
| 05.02.2026 | 42,60 | 42,85 | 42,38 | 42,78 | 1,72% | - |
| 04.02.2026 | 41,90 | 42,10 | 41,90 | 42,05 | 0,42% | - |
| 03.02.2026 | 42,00 | 42,15 | 41,83 | 41,88 | 1,95% | - |
| 02.02.2026 | 41,03 | 41,08 | 40,88 | 41,08 | -0,06% | - |
| 30.01.2026 | 41,40 | 41,50 | 40,90 | 41,10 | -1,08% | - |
| 29.01.2026 | 41,53 | 42,35 | 41,33 | 41,55 | 0,97% | - |
| 28.01.2026 | 40,35 | 41,70 | 40,20 | 41,15 | 1,86% | 225,00 |
| 27.01.2026 | 40,40 | 40,40 | 40,35 | 40,40 | 0,25% | - |
| 26.01.2026 | 39,95 | 40,40 | 39,63 | 40,30 | 0,00% | - |
| 23.01.2026 | 40,65 | 40,70 | 39,90 | 40,30 | 1,38% | 36,00 |
| 22.01.2026 | 39,85 | 39,85 | 39,70 | 39,75 | 3,79% | - |
| 21.01.2026 | 38,35 | 38,35 | 38,25 | 38,30 | 0,26% | - |
| 20.01.2026 | 38,05 | 38,30 | 37,75 | 38,20 | 0,13% | 376,00 |
| 19.01.2026 | 38,15 | 38,88 | 37,95 | 38,15 | -4,45% | - |
| 16.01.2026 | 39,93 | 39,93 | 39,88 | 39,93 | 1,20% | - |
| 15.01.2026 | 39,40 | 39,45 | 39,40 | 39,45 | 0,38% | - |
| 14.01.2026 | 39,25 | 39,40 | 38,75 | 39,30 | 1,09% | 90,00 |
| 13.01.2026 | 38,88 | 38,88 | 38,83 | 38,88 | -0,06% | - |
| 12.01.2026 | 38,85 | 38,95 | 38,85 | 38,90 | -0,26% | - |
| 09.01.2026 | 39,05 | 39,05 | 39,00 | 39,00 | -1,02% | - |
| 08.01.2026 | 39,30 | 39,40 | 39,25 | 39,40 | 0,51% | - |
| 07.01.2026 | 39,00 | 39,20 | 38,65 | 39,20 | 1,29% | 207,00 |
| 06.01.2026 | 38,70 | 38,70 | 38,65 | 38,70 | -0,77% | - |
| 05.01.2026 | 38,85 | 39,05 | 38,85 | 39,00 | 2,97% | - |
| 02.01.2026 | 37,95 | 38,05 | 37,80 | 37,88 | -0,53% | - |
| 30.12.2025 | 37,90 | 38,08 | 37,85 | 38,08 | -0,26% | - |
| 29.12.2025 | 37,65 | 38,30 | 37,63 | 38,18 | 1,73% | - |
| 23.12.2025 | 37,55 | 37,55 | 37,23 | 37,53 | 1,42% | - |
| 22.12.2025 | 37,00 | 37,00 | 36,95 | 37,00 | -0,94% | - |
| 19.12.2025 | 37,30 | 37,35 | 37,30 | 37,35 | 0,20% | - |
| 18.12.2025 | 37,23 | 37,28 | 37,23 | 37,28 | 0,34% | - |
| 17.12.2025 | 37,55 | 37,75 | 36,95 | 37,15 | -1,26% | - |
| 16.12.2025 | 37,58 | 38,00 | 37,48 | 37,63 | 0,27% | - |
| 15.12.2025 | 37,35 | 37,68 | 37,23 | 37,53 | 0,87% | 78,00 |
| 12.12.2025 | 37,05 | 37,45 | 36,95 | 37,20 | 2,48% | - |
| 11.12.2025 | 36,50 | 36,55 | 36,20 | 36,30 | 0,28% | - |
| 10.12.2025 | 36,35 | 36,50 | 35,85 | 36,20 | -2,29% | 101,00 |
| 09.12.2025 | 36,93 | 37,05 | 36,93 | 37,05 | -0,60% | - |
| 08.12.2025 | 37,33 | 37,35 | 37,15 | 37,28 | -0,13% | - |
| 05.12.2025 | 37,55 | 37,95 | 37,23 | 37,33 | -0,40% | 63,00 |
| 04.12.2025 | 37,15 | 37,48 | 36,85 | 37,48 | -0,13% | - |
| 03.12.2025 | 37,53 | 37,58 | 37,53 | 37,53 | 0,33% | - |
| 02.12.2025 | 37,50 | 37,60 | 37,25 | 37,40 | 1,77% | 110,00 |
| 01.12.2025 | 36,95 | 36,95 | 36,70 | 36,75 | 0,27% | - |
| 28.11.2025 | 36,78 | 36,95 | 36,55 | 36,65 | -0,34% | - |
| 27.11.2025 | 36,80 | 36,95 | 36,70 | 36,78 | 0,27% | - |
| 26.11.2025 | 37,25 | 37,30 | 36,63 | 36,68 | 0,82% | - |
| 25.11.2025 | 37,30 | 37,45 | 36,25 | 36,38 | -2,68% | - |
| 24.11.2025 | 36,18 | 37,93 | 36,18 | 37,38 | 5,80% | 15,00 |
| 21.11.2025 | 34,53 | 35,53 | 33,68 | 35,33 | 1,44% | 195,00 |
| 20.11.2025 | 34,85 | 35,23 | 34,63 | 34,83 | 1,46% | - |
| 19.11.2025 | 34,38 | 34,38 | 34,18 | 34,33 | 0,15% | - |
| 18.11.2025 | 34,90 | 35,20 | 34,23 | 34,28 | -4,33% | 110,00 |
| 17.11.2025 | 35,80 | 35,88 | 35,75 | 35,83 | 0,07% | - |
| 14.11.2025 | 35,85 | 35,95 | 35,80 | 35,80 | -0,83% | - |
| 13.11.2025 | 36,35 | 36,43 | 35,98 | 36,10 | -0,48% | - |
| 12.11.2025 | 36,20 | 36,28 | 36,18 | 36,28 | 1,19% | - |
| 11.11.2025 | 35,50 | 35,93 | 35,38 | 35,85 | 0,70% | - |
| 10.11.2025 | 35,60 | 35,60 | 35,55 | 35,60 | 0,42% | - |
| 07.11.2025 | 35,30 | 35,75 | 35,28 | 35,45 | -0,07% | - |
| 06.11.2025 | 35,50 | 35,85 | 35,38 | 35,48 | -0,21% | - |
| 05.11.2025 | 35,25 | 35,60 | 35,08 | 35,55 | 0,78% | - |
| 04.11.2025 | 35,45 | 35,80 | 35,28 | 35,28 | -2,35% | - |
| 03.11.2025 | 36,30 | 36,40 | 35,98 | 36,13 | 0,00% | - |
| 31.10.2025 | 36,18 | 36,18 | 36,13 | 36,13 | -0,34% | - |
| 30.10.2025 | 36,15 | 36,33 | 35,88 | 36,25 | 0,97% | - |
| 29.10.2025 | 35,73 | 36,00 | 35,73 | 35,90 | 0,21% | - |
| 28.10.2025 | 35,85 | 35,85 | 35,53 | 35,83 | -0,07% | - |
| 27.10.2025 | 35,80 | 36,28 | 35,50 | 35,85 | 1,20% | - |
| 24.10.2025 | 35,65 | 35,73 | 35,20 | 35,43 | 0,35% | - |
| 23.10.2025 | 35,25 | 35,30 | 35,25 | 35,30 | 0,86% | - |
| 22.10.2025 | 34,90 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 21.10.2025 | 35,00 | 35,08 | 34,80 | 35,00 | 0,00% | - |
| 20.10.2025 | 34,40 | 35,00 | 34,35 | 35,00 | 2,34% | - |
| 17.10.2025 | 34,10 | 34,35 | 34,00 | 34,20 | -0,29% | - |
| 16.10.2025 | 33,98 | 34,30 | 33,85 | 34,30 | 1,93% | - |
| 15.10.2025 | 33,50 | 33,75 | 33,40 | 33,65 | 0,75% | 100,00 |
| 14.10.2025 | 38,45 | 38,50 | 33,00 | 33,40 | -14,30% | 12,00 |
| 13.10.2025 | 38,90 | 38,98 | 38,90 | 38,98 | 0,32% | - |
| 10.10.2025 | 39,20 | 39,30 | 38,60 | 38,85 | -2,57% | - |
| 09.10.2025 | 40,05 | 40,28 | 39,80 | 39,88 | -0,37% | - |
| 08.10.2025 | 39,95 | 40,23 | 39,78 | 40,03 | 0,00% | - |
| 07.10.2025 | 39,60 | 40,15 | 39,35 | 40,03 | 0,82% | - |
| 06.10.2025 | 39,65 | 39,70 | 39,65 | 39,70 | 0,44% | - |
| 03.10.2025 | 39,40 | 39,73 | 39,35 | 39,53 | -0,06% | - |
| 02.10.2025 | 39,55 | 39,55 | 39,50 | 39,55 | 0,19% | - |
| 01.10.2025 | 38,75 | 39,55 | 38,50 | 39,48 | 1,87% | - |
| 30.09.2025 | 39,70 | 39,75 | 38,75 | 38,75 | -3,13% | - |
| 29.09.2025 | 40,30 | 40,30 | 39,83 | 40,00 | 0,57% | - |
| 26.09.2025 | 39,68 | 39,78 | 39,68 | 39,78 | -0,38% | - |
| 25.09.2025 | 40,00 | 40,15 | 39,80 | 39,93 | 0,06% | - |
| 24.09.2025 | 39,80 | 40,10 | 39,43 | 39,90 | 0,06% | - |