34,600€
-0,86%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,05 | 35,15 | 34,55 | 34,60 | -0,86% | - |
| 05.06.2025 | 35,25 | 35,50 | 34,80 | 34,90 | -1,13% | - |
| 04.06.2025 | 35,45 | 36,25 | 35,25 | 35,30 | -0,42% | - |
| 03.06.2025 | 35,45 | 35,60 | 35,28 | 35,45 | -0,56% | - |
| 02.06.2025 | 35,65 | 35,83 | 35,25 | 35,65 | -0,42% | - |
| 30.05.2025 | 35,65 | 35,98 | 35,28 | 35,80 | 0,28% | - |
| 29.05.2025 | 35,30 | 35,93 | 35,30 | 35,70 | 1,13% | - |
| 28.05.2025 | 34,55 | 35,60 | 34,45 | 35,30 | 2,17% | - |
| 27.05.2025 | 34,35 | 34,65 | 34,25 | 34,55 | 0,44% | - |
| 26.05.2025 | 33,70 | 34,58 | 33,65 | 34,40 | 2,99% | - |
| 23.05.2025 | 33,58 | 33,98 | 32,68 | 33,40 | -0,52% | 12,00 |
| 22.05.2025 | 34,03 | 34,38 | 33,48 | 33,58 | -1,32% | - |
| 21.05.2025 | 34,30 | 34,98 | 33,98 | 34,03 | -0,80% | - |
| 20.05.2025 | 34,33 | 34,63 | 33,73 | 34,30 | -0,07% | - |
| 19.05.2025 | 33,90 | 34,45 | 33,80 | 34,33 | 1,25% | - |
| 16.05.2025 | 35,13 | 35,20 | 33,30 | 33,90 | -3,49% | 345,00 |
| 15.05.2025 | 35,65 | 35,65 | 34,73 | 35,13 | -1,47% | 11,00 |
| 14.05.2025 | 36,90 | 37,10 | 35,33 | 35,65 | -3,39% | - |
| 13.05.2025 | 36,05 | 37,00 | 35,98 | 36,90 | 2,07% | - |
| 12.05.2025 | 35,60 | 36,48 | 35,35 | 36,15 | 2,26% | - |
| 09.05.2025 | 35,05 | 35,40 | 34,85 | 35,35 | 0,86% | - |
| 08.05.2025 | 35,48 | 35,85 | 34,53 | 35,05 | -1,82% | - |
| 07.05.2025 | 34,80 | 35,78 | 34,80 | 35,70 | 2,59% | 70,00 |
| 06.05.2025 | 34,65 | 34,98 | 34,08 | 34,80 | 0,43% | - |
| 05.05.2025 | 34,95 | 34,98 | 34,50 | 34,65 | -0,86% | - |
| 02.05.2025 | 34,20 | 35,05 | 34,03 | 34,95 | 2,64% | - |
| 30.04.2025 | 33,95 | 34,05 | 33,23 | 34,05 | 0,29% | - |
| 29.04.2025 | 33,95 | 34,25 | 33,60 | 33,95 | 0,00% | - |
| 28.04.2025 | 33,85 | 34,38 | 33,73 | 33,95 | 0,15% | - |
| 25.04.2025 | 33,75 | 33,90 | 33,48 | 33,90 | 0,44% | - |
| 24.04.2025 | 33,20 | 33,75 | 32,88 | 33,75 | 1,81% | - |
| 23.04.2025 | 31,70 | 33,70 | 31,70 | 33,15 | 4,57% | 1.600,00 |
| 22.04.2025 | 32,35 | 32,45 | 31,03 | 31,70 | -2,46% | 50,00 |
| 17.04.2025 | 32,18 | 32,75 | 32,08 | 32,50 | 1,33% | - |
| 16.04.2025 | 31,95 | 32,55 | 31,48 | 32,08 | 0,23% | 100,00 |
| 15.04.2025 | 31,45 | 32,15 | 31,40 | 32,00 | 1,59% | - |
| 14.04.2025 | 31,78 | 31,90 | 31,13 | 31,50 | -0,47% | - |
| 11.04.2025 | 30,90 | 31,75 | 30,15 | 31,65 | 2,84% | - |
| 10.04.2025 | 30,50 | 32,23 | 29,83 | 30,78 | 2,07% | - |
| 09.04.2025 | 29,18 | 31,23 | 28,95 | 30,15 | 2,99% | - |
| 08.04.2025 | 29,05 | 30,53 | 28,73 | 29,28 | 0,60% | - |
| 07.04.2025 | 28,78 | 30,15 | 27,35 | 29,10 | -0,65% | 52,00 |
| 04.04.2025 | 30,90 | 30,96 | 28,88 | 29,29 | -5,21% | 35,00 |
| 03.04.2025 | 32,68 | 32,72 | 30,86 | 30,90 | -6,53% | 50,00 |
| 02.04.2025 | 33,13 | 33,15 | 32,52 | 33,06 | -0,21% | - |
| 01.04.2025 | 33,35 | 33,56 | 32,93 | 33,13 | -0,66% | 30,00 |
| 31.03.2025 | 34,33 | 34,35 | 33,02 | 33,35 | -3,14% | - |
| 28.03.2025 | 35,67 | 36,16 | 34,43 | 34,43 | -3,53% | - |
| 27.03.2025 | 35,78 | 36,08 | 35,54 | 35,69 | -0,42% | - |
| 26.03.2025 | 36,75 | 36,92 | 35,75 | 35,84 | -2,48% | - |
| 25.03.2025 | 36,51 | 36,88 | 36,43 | 36,75 | 0,66% | - |
| 24.03.2025 | 35,95 | 36,84 | 35,93 | 36,51 | 1,73% | - |
| 21.03.2025 | 36,07 | 36,21 | 35,71 | 35,89 | -0,88% | - |
| 20.03.2025 | 36,55 | 36,61 | 35,81 | 36,21 | -0,93% | - |
| 19.03.2025 | 36,59 | 36,68 | 36,23 | 36,55 | -0,11% | - |
| 18.03.2025 | 36,73 | 37,21 | 36,22 | 36,59 | -0,38% | - |
| 17.03.2025 | 35,91 | 36,79 | 35,77 | 36,73 | 2,11% | - |
| 14.03.2025 | 35,69 | 36,28 | 35,56 | 35,97 | 1,12% | - |
| 13.03.2025 | 36,27 | 36,66 | 35,47 | 35,57 | -1,98% | - |
| 12.03.2025 | 36,66 | 38,04 | 36,07 | 36,29 | -0,60% | - |
| 11.03.2025 | 35,43 | 36,79 | 35,39 | 36,51 | 3,22% | 13,00 |
| 10.03.2025 | 36,59 | 36,63 | 35,11 | 35,37 | -3,49% | - |
| 07.03.2025 | 36,37 | 37,17 | 36,10 | 36,65 | 0,66% | 26,00 |
| 06.03.2025 | 33,52 | 36,86 | 33,52 | 36,41 | 8,62% | - |
| 05.03.2025 | 32,33 | 34,06 | 32,29 | 33,52 | 3,94% | - |
| 04.03.2025 | 34,47 | 34,49 | 32,01 | 32,25 | -6,39% | - |
| 03.03.2025 | 34,75 | 35,53 | 34,20 | 34,45 | -0,58% | - |
| 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% | - |