34,660€
1,14%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 34,32 | 34,77 | 34,21 | 34,66 | 1,14% | - |
| 13.09.2024 | 33,80 | 34,41 | 33,74 | 34,27 | 1,51% | - |
| 12.09.2024 | 34,03 | 34,75 | 33,68 | 33,76 | -0,94% | 50,00 |
| 11.09.2024 | 34,82 | 34,93 | 33,88 | 34,08 | -2,38% | 100,00 |
| 10.09.2024 | 35,28 | 35,48 | 34,67 | 34,91 | -1,63% | - |
| 09.09.2024 | 35,44 | 35,62 | 34,87 | 35,49 | 1,00% | - |
| 06.09.2024 | 35,91 | 35,99 | 35,10 | 35,14 | -2,14% | 100,00 |
| 05.09.2024 | 36,38 | 36,67 | 35,89 | 35,91 | -1,40% | - |
| 04.09.2024 | 36,31 | 36,58 | 36,01 | 36,42 | -0,30% | - |
| 03.09.2024 | 37,25 | 37,41 | 36,43 | 36,53 | -1,93% | 500,00 |
| 02.09.2024 | 37,41 | 37,58 | 36,93 | 37,25 | -0,53% | 67,00 |
| 30.08.2024 | 36,93 | 37,63 | 36,85 | 37,45 | 1,52% | - |
| 29.08.2024 | 36,61 | 36,99 | 36,52 | 36,89 | 0,88% | - |
| 28.08.2024 | 36,47 | 36,65 | 36,09 | 36,57 | 0,38% | - |
| 27.08.2024 | 36,37 | 36,73 | 36,23 | 36,43 | 0,16% | - |
| 26.08.2024 | 36,42 | 36,57 | 35,95 | 36,37 | -0,38% | 100,00 |
| 23.08.2024 | 36,11 | 36,59 | 36,07 | 36,51 | 1,11% | - |
| 22.08.2024 | 35,75 | 36,33 | 35,67 | 36,11 | 1,01% | - |
| 21.08.2024 | 35,84 | 36,37 | 35,67 | 35,75 | 0,00% | - |
| 20.08.2024 | 35,91 | 35,98 | 35,60 | 35,75 | -0,33% | - |
| 19.08.2024 | 35,37 | 35,89 | 35,31 | 35,87 | 1,41% | 15,00 |
| 16.08.2024 | 36,17 | 36,26 | 35,01 | 35,37 | -2,10% | 339,00 |
| 15.08.2024 | 35,70 | 36,35 | 35,41 | 36,13 | 1,46% | 50,00 |
| 14.08.2024 | 35,63 | 35,73 | 35,31 | 35,61 | -0,06% | 50,00 |
| 13.08.2024 | 36,14 | 36,18 | 35,41 | 35,63 | -1,17% | - |
| 12.08.2024 | 36,15 | 36,29 | 36,02 | 36,05 | 0,08% | - |
| 09.08.2024 | 35,99 | 36,47 | 35,90 | 36,02 | -0,17% | - |
| 08.08.2024 | 36,38 | 36,64 | 35,67 | 36,08 | -0,33% | - |
| 07.08.2024 | 35,66 | 36,42 | 35,66 | 36,20 | 1,63% | - |
| 06.08.2024 | 35,69 | 36,11 | 35,11 | 35,62 | 0,28% | - |
| 05.08.2024 | 36,16 | 36,16 | 34,51 | 35,52 | -1,50% | 44,00 |
| 02.08.2024 | 36,84 | 37,19 | 36,05 | 36,06 | -3,19% | 30,00 |
| 01.08.2024 | 38,01 | 38,18 | 37,11 | 37,25 | -1,87% | - |
| 31.07.2024 | 37,48 | 38,14 | 37,40 | 37,96 | 1,55% | - |
| 30.07.2024 | 37,46 | 37,71 | 37,25 | 37,38 | -0,21% | 1.410,00 |
| 29.07.2024 | 38,23 | 38,24 | 37,15 | 37,46 | -1,65% | 26,00 |
| 26.07.2024 | 38,69 | 38,89 | 37,79 | 38,09 | -1,55% | - |
| 25.07.2024 | 38,83 | 38,83 | 37,95 | 38,69 | -0,72% | - |
| 24.07.2024 | 38,70 | 39,33 | 38,59 | 38,97 | 0,70% | - |
| 23.07.2024 | 38,85 | 38,99 | 38,47 | 38,70 | -0,49% | 90,00 |
| 22.07.2024 | 39,40 | 39,40 | 38,77 | 38,89 | -1,29% | - |
| 19.07.2024 | 39,49 | 39,59 | 38,93 | 39,40 | -0,48% | 25,00 |
| 18.07.2024 | 39,33 | 39,59 | 39,05 | 39,59 | 0,81% | - |
| 17.07.2024 | 39,41 | 39,41 | 38,75 | 39,27 | -0,36% | - |
| 16.07.2024 | 39,35 | 39,41 | 38,89 | 39,41 | 0,15% | - |
| 15.07.2024 | 39,97 | 40,01 | 39,27 | 39,35 | -1,55% | 40,00 |
| 12.07.2024 | 39,91 | 40,06 | 39,61 | 39,97 | 0,40% | - |
| 11.07.2024 | 39,37 | 40,03 | 39,33 | 39,81 | 1,12% | - |
| 10.07.2024 | 39,43 | 39,65 | 39,27 | 39,37 | -0,15% | - |
| 09.07.2024 | 39,99 | 40,21 | 39,39 | 39,43 | -1,40% | - |
| 08.07.2024 | 39,81 | 40,16 | 39,65 | 39,99 | 0,45% | - |
| 05.07.2024 | 39,99 | 40,31 | 39,77 | 39,81 | -0,60% | - |
| 04.07.2024 | 39,91 | 40,39 | 39,87 | 40,05 | 0,20% | - |
| 03.07.2024 | 39,97 | 40,14 | 39,54 | 39,97 | 0,25% | 50,00 |
| 02.07.2024 | 39,61 | 39,93 | 39,12 | 39,87 | 0,30% | 25,00 |
| 01.07.2024 | 39,15 | 39,97 | 39,15 | 39,75 | 1,43% | - |
| 28.06.2024 | 39,49 | 39,63 | 38,73 | 39,19 | -0,76% | 170,00 |
| 27.06.2024 | 39,35 | 39,63 | 39,29 | 39,49 | 0,20% | - |
| 26.06.2024 | 40,55 | 40,84 | 39,31 | 39,41 | -2,81% | 120,00 |
| 25.06.2024 | 41,26 | 41,36 | 40,50 | 40,55 | -1,60% | 170,00 |
| 24.06.2024 | 40,63 | 41,37 | 40,36 | 41,21 | 1,30% | 200,00 |
| 21.06.2024 | 40,75 | 40,75 | 40,27 | 40,68 | -0,17% | - |
| 20.06.2024 | 40,67 | 40,99 | 40,43 | 40,75 | 0,20% | 27,00 |
| 19.06.2024 | 40,53 | 40,84 | 40,49 | 40,67 | 0,10% | 150,00 |
| 18.06.2024 | 40,29 | 40,79 | 39,96 | 40,63 | 0,74% | 161,00 |
| 17.06.2024 | 41,16 | 41,43 | 40,17 | 40,33 | -2,02% | 278,00 |
| 14.06.2024 | 41,29 | 41,72 | 40,89 | 41,16 | -0,22% | 250,00 |
| 13.06.2024 | 41,85 | 41,97 | 41,15 | 41,25 | -1,57% | 281,00 |
| 12.06.2024 | 41,86 | 42,08 | 41,61 | 41,91 | 0,12% | 244,00 |
| 11.06.2024 | 42,03 | 42,34 | 41,65 | 41,86 | -0,40% | 100,00 |
| 10.06.2024 | 41,86 | 42,27 | 41,53 | 42,03 | 0,05% | - |
| 07.06.2024 | 41,93 | 42,23 | 41,63 | 42,01 | 0,19% | - |
| 06.06.2024 | 42,06 | 42,36 | 41,83 | 41,93 | -0,40% | 50,00 |
| 05.06.2024 | 42,45 | 42,61 | 41,91 | 42,10 | -0,82% | - |
| 04.06.2024 | 42,97 | 43,02 | 42,24 | 42,45 | -1,32% | - |
| 03.06.2024 | 43,74 | 43,82 | 42,78 | 43,02 | -1,28% | - |
| 31.05.2024 | 43,49 | 43,58 | 42,75 | 43,58 | 0,32% | - |
| 30.05.2024 | 43,35 | 43,51 | 42,93 | 43,44 | 0,58% | - |
| 29.05.2024 | 43,79 | 43,79 | 43,11 | 43,19 | -1,37% | - |
| 28.05.2024 | 43,87 | 44,33 | 43,64 | 43,79 | -0,18% | - |
| 27.05.2024 | 43,55 | 44,14 | 43,49 | 43,87 | 0,73% | - |
| 24.05.2024 | 43,33 | 43,61 | 43,13 | 43,55 | 0,51% | - |
| 23.05.2024 | 43,80 | 43,84 | 43,25 | 43,33 | -0,60% | - |
| 22.05.2024 | 43,73 | 43,91 | 43,49 | 43,59 | -0,32% | - |
| 21.05.2024 | 43,97 | 44,40 | 43,45 | 43,73 | -0,68% | - |
| 20.05.2024 | 43,85 | 44,13 | 43,82 | 44,03 | 0,41% | - |
| 17.05.2024 | 44,19 | 44,36 | 43,79 | 43,85 | -0,90% | - |
| 16.05.2024 | 44,11 | 44,43 | 43,77 | 44,25 | 0,32% | - |
| 15.05.2024 | 44,25 | 44,37 | 43,88 | 44,11 | -0,32% | - |
| 14.05.2024 | 44,13 | 44,62 | 44,05 | 44,25 | 0,27% | 82,00 |
| 13.05.2024 | 43,95 | 44,19 | 43,77 | 44,13 | 0,55% | - |
| 10.05.2024 | 45,27 | 45,37 | 43,68 | 43,89 | -3,05% | - |
| 09.05.2024 | 45,47 | 45,65 | 44,95 | 45,27 | -0,57% | - |
| 08.05.2024 | 47,43 | 47,52 | 44,76 | 45,53 | -4,13% | - |
| 07.05.2024 | 47,15 | 47,68 | 47,05 | 47,49 | 0,72% | - |
| 06.05.2024 | 47,67 | 47,74 | 47,01 | 47,15 | -1,09% | - |
| 03.05.2024 | 47,53 | 47,76 | 47,03 | 47,67 | 0,17% | - |
| 02.05.2024 | 46,91 | 47,65 | 46,39 | 47,59 | 1,58% | - |
| 30.04.2024 | 47,29 | 47,37 | 46,75 | 46,85 | -0,93% | - |
| 29.04.2024 | 46,89 | 47,31 | 46,60 | 47,29 | 0,85% | - |