33,890€
-0,44%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 34,04 | 34,08 | 33,39 | 33,89 | -0,44% | - |
| 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% | - |
| 04.10.2024 | 35,80 | 36,55 | 35,71 | 36,35 | 1,79% | 32,00 |
| 03.10.2024 | 36,39 | 36,39 | 35,51 | 35,71 | -1,98% | - |
| 02.10.2024 | 36,86 | 37,18 | 36,35 | 36,43 | -0,95% | - |
| 01.10.2024 | 36,99 | 37,39 | 36,71 | 36,78 | -0,43% | - |
| 30.09.2024 | 37,51 | 37,57 | 36,85 | 36,94 | -1,20% | - |
| 27.09.2024 | 36,38 | 37,51 | 36,34 | 37,39 | 2,78% | - |
| 26.09.2024 | 35,72 | 36,45 | 35,71 | 36,38 | 2,33% | - |
| 25.09.2024 | 36,35 | 36,35 | 35,39 | 35,55 | -2,20% | - |
| 24.09.2024 | 36,05 | 36,72 | 36,05 | 36,35 | 0,94% | 30,00 |
| 23.09.2024 | 35,97 | 36,15 | 35,61 | 36,01 | 0,11% | - |
| 20.09.2024 | 36,99 | 37,01 | 35,93 | 35,97 | -2,86% | - |
| 19.09.2024 | 36,67 | 37,15 | 36,49 | 37,03 | 1,70% | - |
| 18.09.2024 | 35,48 | 36,51 | 35,48 | 36,41 | 2,62% | 200,00 |
| 17.09.2024 | 34,68 | 35,69 | 34,59 | 35,48 | 2,42% | - |
| 16.09.2024 | 34,32 | 34,77 | 34,21 | 34,64 | 1,08% | - |
| 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 |