34,630€
0,55%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,34 | 35,36 | 33,14 | 34,65 | 0,61% | - |
| 27.02.2025 | 34,09 | 34,73 | 34,03 | 34,44 | 1,03% | - |
| 26.02.2025 | 34,19 | 34,42 | 34,03 | 34,09 | -0,12% | - |
| 25.02.2025 | 34,12 | 34,35 | 33,96 | 34,13 | 0,21% | 30,00 |
| 24.02.2025 | 34,56 | 34,58 | 34,01 | 34,06 | -0,70% | 60,00 |
| 21.02.2025 | 34,21 | 34,66 | 34,21 | 34,30 | 0,26% | - |
| 20.02.2025 | 34,30 | 34,74 | 34,19 | 34,21 | -0,20% | - |
| 19.02.2025 | 34,64 | 34,79 | 34,25 | 34,28 | -1,04% | - |
| 18.02.2025 | 34,61 | 34,77 | 34,41 | 34,64 | 0,09% | - |
| 17.02.2025 | 34,68 | 34,79 | 34,51 | 34,61 | -0,32% | - |
| 14.02.2025 | 34,37 | 34,98 | 34,37 | 34,72 | 0,90% | - |
| 13.02.2025 | 34,45 | 34,82 | 34,18 | 34,41 | 0,35% | - |
| 12.02.2025 | 34,01 | 34,31 | 33,86 | 34,29 | 0,82% | - |
| 11.02.2025 | 33,94 | 34,02 | 33,51 | 34,01 | 0,21% | - |
| 10.02.2025 | 33,90 | 33,94 | 33,35 | 33,94 | 0,44% | 15,00 |
| 07.02.2025 | 33,85 | 34,16 | 33,61 | 33,79 | -0,30% | - |
| 06.02.2025 | 33,34 | 33,95 | 33,34 | 33,89 | 1,65% | - |
| 05.02.2025 | 33,71 | 33,76 | 33,08 | 33,34 | -1,10% | - |
| 04.02.2025 | 33,29 | 33,83 | 33,14 | 33,71 | 1,26% | - |
| 03.02.2025 | 32,86 | 33,47 | 32,74 | 33,29 | -1,16% | - |
| 31.01.2025 | 33,46 | 33,87 | 33,27 | 33,68 | 0,72% | 75,00 |
| 30.01.2025 | 33,02 | 33,66 | 32,94 | 33,44 | 1,46% | - |
| 29.01.2025 | 33,25 | 33,44 | 32,85 | 32,96 | -0,63% | - |
| 28.01.2025 | 33,45 | 33,68 | 33,01 | 33,17 | -1,04% | - |
| 27.01.2025 | 33,19 | 33,58 | 33,07 | 33,52 | 0,39% | - |
| 24.01.2025 | 33,35 | 33,84 | 33,12 | 33,39 | 0,12% | 1.340,00 |
| 23.01.2025 | 33,12 | 33,36 | 33,04 | 33,35 | 0,69% | - |
| 22.01.2025 | 33,75 | 33,85 | 32,97 | 33,12 | -1,87% | - |
| 21.01.2025 | 34,15 | 34,62 | 33,61 | 33,75 | -1,69% | - |
| 20.01.2025 | 33,27 | 34,62 | 33,07 | 34,33 | 3,28% | - |
| 17.01.2025 | 32,89 | 33,65 | 32,56 | 33,24 | 0,94% | - |
| 16.01.2025 | 32,62 | 33,20 | 32,62 | 32,93 | 0,70% | - |
| 15.01.2025 | 32,74 | 33,12 | 32,67 | 32,70 | -0,12% | - |
| 14.01.2025 | 33,21 | 33,55 | 32,70 | 32,74 | -1,06% | - |
| 13.01.2025 | 33,05 | 33,30 | 32,85 | 33,09 | 0,12% | - |
| 10.01.2025 | 33,29 | 33,44 | 32,96 | 33,05 | -0,72% | - |
| 09.01.2025 | 32,74 | 33,37 | 32,55 | 33,29 | 1,56% | - |
| 08.01.2025 | 33,52 | 33,52 | 32,62 | 32,78 | -2,09% | 49,00 |
| 07.01.2025 | 34,31 | 34,48 | 33,44 | 33,48 | -2,31% | - |
| 06.01.2025 | 33,10 | 34,45 | 32,94 | 34,27 | 3,91% | - |
| 03.01.2025 | 33,51 | 33,77 | 32,92 | 32,98 | -1,52% | 30,00 |
| 02.01.2025 | 32,65 | 34,02 | 32,65 | 33,49 | 2,57% | - |
| 30.12.2024 | 32,97 | 33,02 | 32,64 | 32,65 | -0,79% | - |
| 27.12.2024 | 33,17 | 33,35 | 32,77 | 32,91 | -0,66% | - |
| 23.12.2024 | 32,85 | 33,17 | 32,64 | 33,13 | 0,98% | - |
| 20.12.2024 | 32,66 | 32,99 | 32,16 | 32,81 | 0,46% | - |
| 19.12.2024 | 32,33 | 33,53 | 32,17 | 32,66 | 1,02% | - |
| 18.12.2024 | 32,43 | 32,85 | 32,18 | 32,33 | -0,43% | - |
| 17.12.2024 | 32,97 | 32,97 | 32,43 | 32,47 | -1,52% | - |
| 16.12.2024 | 33,37 | 33,37 | 32,55 | 32,97 | -1,08% | - |
| 13.12.2024 | 33,31 | 33,89 | 33,27 | 33,33 | 0,06% | - |
| 12.12.2024 | 34,03 | 34,16 | 33,27 | 33,31 | -2,23% | - |
| 11.12.2024 | 33,69 | 34,11 | 33,01 | 34,07 | 1,13% | - |
| 10.12.2024 | 33,93 | 34,01 | 33,65 | 33,69 | -0,82% | - |
| 09.12.2024 | 33,61 | 34,30 | 33,57 | 33,97 | 1,19% | - |
| 06.12.2024 | 33,37 | 34,15 | 33,37 | 33,57 | 0,36% | - |
| 05.12.2024 | 33,23 | 33,65 | 33,17 | 33,45 | 0,66% | - |
| 04.12.2024 | 32,89 | 33,57 | 32,85 | 33,23 | 0,91% | - |
| 03.12.2024 | 32,81 | 33,06 | 32,71 | 32,93 | 0,37% | - |
| 02.12.2024 | 32,56 | 32,95 | 32,41 | 32,81 | 0,31% | - |
| 29.11.2024 | 32,69 | 33,07 | 32,51 | 32,71 | -0,06% | - |
| 28.11.2024 | 33,17 | 33,59 | 32,67 | 32,73 | -1,33% | - |
| 27.11.2024 | 32,57 | 33,31 | 32,46 | 33,17 | 1,84% | - |
| 26.11.2024 | 32,70 | 33,11 | 32,43 | 32,57 | -1,09% | - |
| 25.11.2024 | 31,67 | 33,09 | 31,67 | 32,93 | 3,98% | - |
| 22.11.2024 | 31,85 | 32,70 | 29,99 | 31,67 | -0,57% | - |
| 21.11.2024 | 32,21 | 32,25 | 31,65 | 31,85 | -1,24% | - |
| 20.11.2024 | 31,88 | 32,32 | 31,81 | 32,25 | 1,51% | - |
| 19.11.2024 | 32,22 | 32,69 | 31,41 | 31,77 | -1,40% | - |
| 18.11.2024 | 32,56 | 32,76 | 31,95 | 32,22 | -1,04% | - |
| 15.11.2024 | 32,66 | 33,03 | 32,32 | 32,56 | -0,55% | - |
| 14.11.2024 | 32,48 | 32,93 | 32,25 | 32,74 | 0,80% | - |
| 13.11.2024 | 32,30 | 32,77 | 32,20 | 32,48 | 0,19% | - |
| 12.11.2024 | 33,38 | 33,62 | 32,26 | 32,42 | -3,68% | 42,00 |
| 11.11.2024 | 33,96 | 34,26 | 33,58 | 33,66 | -0,88% | - |
| 08.11.2024 | 34,04 | 34,08 | 33,39 | 33,96 | -0,24% | - |
| 07.11.2024 | 32,82 | 34,10 | 32,18 | 34,04 | 3,47% | - |
| 06.11.2024 | 32,93 | 34,09 | 32,66 | 32,90 | -1,53% | 300,00 |
| 05.11.2024 | 33,00 | 33,48 | 33,00 | 33,41 | 1,12% | 30,00 |
| 04.11.2024 | 33,28 | 33,57 | 32,96 | 33,04 | -0,72% | - |
| 01.11.2024 | 33,60 | 33,60 | 33,24 | 33,28 | -0,95% | - |
| 31.10.2024 | 33,29 | 33,60 | 32,99 | 33,60 | 0,93% | - |
| 30.10.2024 | 33,86 | 33,99 | 33,25 | 33,29 | -2,15% | 400,00 |
| 29.10.2024 | 34,36 | 34,77 | 33,98 | 34,02 | -1,10% | - |
| 28.10.2024 | 34,20 | 34,66 | 34,04 | 34,40 | 1,06% | - |
| 25.10.2024 | 34,29 | 34,53 | 33,98 | 34,04 | -1,33% | - |
| 24.10.2024 | 34,27 | 34,89 | 34,27 | 34,50 | 0,52% | 400,00 |
| 23.10.2024 | 34,53 | 34,95 | 34,15 | 34,32 | -0,49% | - |
| 22.10.2024 | 34,34 | 34,63 | 34,16 | 34,49 | 0,44% | 60,00 |
| 21.10.2024 | 35,43 | 35,43 | 34,13 | 34,34 | -3,08% | - |
| 18.10.2024 | 34,41 | 35,55 | 34,33 | 35,43 | 2,84% | - |
| 17.10.2024 | 35,03 | 35,13 | 34,39 | 34,45 | -1,66% | - |
| 16.10.2024 | 35,13 | 35,37 | 34,95 | 35,03 | -0,28% | - |
| 15.10.2024 | 35,85 | 35,93 | 35,01 | 35,13 | -2,01% | 78,00 |
| 14.10.2024 | 36,19 | 36,21 | 35,61 | 35,85 | -0,83% | - |
| 11.10.2024 | 35,91 | 36,29 | 35,74 | 36,15 | 0,67% | - |
| 10.10.2024 | 35,81 | 35,91 | 35,41 | 35,91 | 0,28% | - |
| 09.10.2024 | 35,37 | 35,84 | 35,29 | 35,81 | 1,36% | - |
| 08.10.2024 | 35,95 | 35,95 | 35,31 | 35,33 | -2,30% | - |
| 07.10.2024 | 36,46 | 36,46 | 35,76 | 36,16 | -0,52% | - |