37,250€
2,62%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 39,25 | 39,93 | 39,20 | 39,88 | 1,66% | - |
| 22.09.2025 | 39,25 | 39,45 | 39,08 | 39,23 | -0,38% | - |
| 19.09.2025 | 39,00 | 39,50 | 38,90 | 39,38 | 1,81% | - |
| 18.09.2025 | 38,55 | 38,88 | 38,48 | 38,68 | 0,98% | - |
| 17.09.2025 | 38,35 | 38,35 | 38,30 | 38,30 | 0,39% | - |
| 16.09.2025 | 38,40 | 38,53 | 38,10 | 38,15 | -0,91% | - |
| 15.09.2025 | 38,20 | 38,50 | 37,95 | 38,50 | 0,79% | - |
| 12.09.2025 | 38,10 | 38,20 | 38,10 | 38,20 | 0,46% | - |
| 11.09.2025 | 38,03 | 38,08 | 37,98 | 38,03 | 0,00% | - |
| 10.09.2025 | 38,20 | 38,30 | 37,98 | 38,03 | -1,23% | - |
| 09.09.2025 | 38,50 | 38,55 | 38,40 | 38,50 | 0,13% | - |
| 08.09.2025 | 38,45 | 38,50 | 38,40 | 38,45 | 0,13% | - |
| 05.09.2025 | 38,05 | 38,75 | 37,98 | 38,40 | 1,05% | - |
| 04.09.2025 | 38,60 | 38,60 | 37,75 | 38,00 | 0,00% | - |
| 03.09.2025 | 37,68 | 38,68 | 37,63 | 38,00 | 0,26% | - |
| 02.09.2025 | 38,60 | 38,90 | 37,78 | 37,90 | -1,81% | 49,00 |
| 01.09.2025 | 38,45 | 38,75 | 38,30 | 38,60 | 0,52% | - |
| 29.08.2025 | 38,60 | 39,05 | 38,40 | 38,40 | -0,97% | - |
| 28.08.2025 | 38,80 | 39,18 | 38,70 | 38,78 | 0,19% | - |
| 27.08.2025 | 39,10 | 39,10 | 38,65 | 38,70 | -0,77% | 64,00 |
| 26.08.2025 | 39,25 | 39,25 | 38,65 | 39,00 | -0,51% | 70,00 |
| 25.08.2025 | 39,15 | 39,40 | 39,03 | 39,20 | 0,00% | - |
| 22.08.2025 | 38,80 | 39,30 | 38,75 | 39,20 | 0,90% | - |
| 21.08.2025 | 38,70 | 38,95 | 38,58 | 38,85 | 0,26% | - |
| 20.08.2025 | 38,65 | 39,15 | 38,58 | 38,75 | 0,00% | - |
| 19.08.2025 | 37,55 | 38,80 | 37,45 | 38,75 | 3,61% | - |
| 18.08.2025 | 37,65 | 37,70 | 37,30 | 37,40 | -0,40% | - |
| 15.08.2025 | 37,70 | 37,88 | 37,55 | 37,55 | -0,13% | - |
| 14.08.2025 | 38,05 | 38,10 | 37,33 | 37,60 | -1,31% | - |
| 13.08.2025 | 38,05 | 38,15 | 37,75 | 38,10 | 0,13% | - |
| 12.08.2025 | 37,60 | 38,05 | 37,58 | 38,05 | 1,06% | - |
| 11.08.2025 | 37,75 | 37,80 | 37,28 | 37,65 | -0,20% | - |
| 08.08.2025 | 37,35 | 37,85 | 37,20 | 37,73 | 1,28% | - |
| 07.08.2025 | 36,60 | 37,53 | 36,55 | 37,25 | 1,92% | - |
| 06.08.2025 | 36,63 | 36,85 | 36,50 | 36,55 | 0,07% | - |
| 05.08.2025 | 36,30 | 36,70 | 36,28 | 36,53 | 0,62% | - |
| 04.08.2025 | 35,85 | 36,50 | 35,85 | 36,30 | 0,97% | - |
| 01.08.2025 | 35,90 | 37,10 | 35,70 | 35,95 | -0,55% | - |
| 31.07.2025 | 35,48 | 36,23 | 32,88 | 36,15 | 1,76% | 141,00 |
| 30.07.2025 | 35,75 | 35,80 | 35,40 | 35,53 | -0,21% | - |
| 29.07.2025 | 35,85 | 36,03 | 35,50 | 35,60 | -0,56% | - |
| 28.07.2025 | 36,45 | 36,58 | 35,55 | 35,80 | -0,83% | - |