38,050€
0,40%
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 37,40 | 37,45 | 35,58 | 36,10 | -3,48% | - |
| 24.07.2025 | 38,33 | 38,38 | 37,28 | 37,40 | -2,35% | - |
| 23.07.2025 | 37,15 | 38,40 | 37,15 | 38,30 | 3,10% | 40,00 |
| 22.07.2025 | 37,55 | 37,83 | 36,90 | 37,15 | -1,46% | - |
| 21.07.2025 | 37,15 | 37,98 | 37,10 | 37,70 | 1,48% | - |
| 18.07.2025 | 37,15 | 37,45 | 36,93 | 37,15 | 0,13% | - |
| 17.07.2025 | 36,90 | 37,38 | 36,90 | 37,10 | 0,68% | - |
| 16.07.2025 | 36,95 | 37,00 | 36,63 | 36,85 | -0,27% | - |
| 15.07.2025 | 37,05 | 37,35 | 36,80 | 36,95 | -0,14% | - |
| 14.07.2025 | 36,85 | 37,25 | 36,65 | 37,00 | -0,13% | - |
| 11.07.2025 | 37,40 | 37,45 | 37,05 | 37,05 | -1,33% | - |
| 10.07.2025 | 37,10 | 37,78 | 37,05 | 37,55 | 0,94% | - |
| 09.07.2025 | 36,75 | 37,40 | 36,40 | 37,20 | 1,22% | - |
| 08.07.2025 | 35,60 | 36,75 | 35,60 | 36,75 | 3,09% | - |
| 07.07.2025 | 35,50 | 35,70 | 35,40 | 35,65 | 0,42% | 530,00 |
| 04.07.2025 | 35,95 | 36,05 | 35,50 | 35,50 | -1,39% | 10,00 |
| 03.07.2025 | 36,15 | 36,73 | 35,95 | 36,00 | -0,14% | - |
| 02.07.2025 | 35,35 | 36,10 | 35,20 | 36,05 | 2,41% | - |
| 01.07.2025 | 35,10 | 35,25 | 34,55 | 35,20 | 0,28% | - |
| 30.06.2025 | 35,55 | 35,73 | 35,05 | 35,10 | -0,92% | - |
| 27.06.2025 | 34,65 | 35,55 | 34,65 | 35,43 | 2,24% | - |
| 26.06.2025 | 34,05 | 34,70 | 34,00 | 34,65 | 2,06% | - |
| 25.06.2025 | 34,25 | 34,30 | 33,90 | 33,95 | -1,02% | - |
| 24.06.2025 | 34,15 | 34,53 | 33,85 | 34,30 | 1,78% | - |
| 23.06.2025 | 33,53 | 33,88 | 33,45 | 33,70 | 0,15% | - |
| 20.06.2025 | 33,70 | 33,98 | 33,45 | 33,65 | 0,60% | - |
| 19.06.2025 | 33,85 | 34,05 | 33,40 | 33,45 | -1,33% | - |
| 18.06.2025 | 34,25 | 34,45 | 33,90 | 33,90 | -1,02% | - |
| 17.06.2025 | 34,08 | 34,50 | 34,05 | 34,25 | 0,44% | - |
| 16.06.2025 | 34,05 | 35,38 | 34,00 | 34,10 | 0,59% | - |
| 13.06.2025 | 34,08 | 34,25 | 33,30 | 33,90 | -0,73% | - |
| 12.06.2025 | 34,70 | 34,70 | 33,95 | 34,15 | -1,59% | 550,00 |
| 11.06.2025 | 35,00 | 35,55 | 34,55 | 34,70 | -1,28% | - |
| 10.06.2025 | 34,45 | 35,38 | 34,43 | 35,15 | 2,03% | - |
| 09.06.2025 | 34,60 | 34,73 | 34,35 | 34,45 | -0,43% | - |
| 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% | - |