42,150€
1,81%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,30 | 41,45 | 41,30 | 41,40 | 0,00% | - |
| 16.04.2026 | 41,00 | 41,53 | 40,95 | 41,40 | 0,55% | - |
| 15.04.2026 | 41,35 | 41,40 | 41,03 | 41,18 | -1,26% | - |
| 14.04.2026 | 41,65 | 41,75 | 41,60 | 41,70 | 0,60% | - |
| 13.04.2026 | 41,55 | 41,55 | 41,45 | 41,45 | -0,48% | - |
| 10.04.2026 | 41,50 | 41,83 | 41,00 | 41,65 | 1,09% | - |
| 09.04.2026 | 41,35 | 41,40 | 41,00 | 41,20 | 2,17% | - |
| 08.04.2026 | 40,90 | 41,23 | 40,33 | 40,33 | 1,96% | - |
| 07.04.2026 | 39,85 | 39,90 | 39,50 | 39,55 | -0,88% | - |
| 02.04.2026 | 39,63 | 40,60 | 39,23 | 39,90 | -1,85% | - |
| 01.04.2026 | 40,75 | 41,28 | 40,50 | 40,65 | 2,20% | - |
| 31.03.2026 | 39,30 | 39,90 | 39,30 | 39,78 | 0,44% | - |
| 30.03.2026 | 39,70 | 39,70 | 39,60 | 39,60 | -0,88% | - |
| 27.03.2026 | 40,55 | 40,60 | 39,75 | 39,95 | -1,05% | - |
| 26.03.2026 | 40,05 | 40,45 | 40,05 | 40,38 | -0,31% | - |
| 25.03.2026 | 40,15 | 40,53 | 39,95 | 40,50 | 1,25% | - |
| 24.03.2026 | 39,28 | 40,15 | 39,23 | 40,00 | 4,51% | - |
| 23.03.2026 | 38,30 | 38,40 | 38,05 | 38,28 | -2,98% | - |
| 20.03.2026 | 39,55 | 39,55 | 39,45 | 39,45 | -0,38% | - |
| 19.03.2026 | 39,95 | 40,55 | 38,95 | 39,60 | -2,10% | - |
| 18.03.2026 | 40,25 | 40,60 | 39,78 | 40,45 | 2,66% | - |
| 17.03.2026 | 39,38 | 39,53 | 39,05 | 39,40 | -0,94% | - |
| 16.03.2026 | 39,90 | 39,93 | 39,38 | 39,78 | -1,18% | - |
| 13.03.2026 | 40,35 | 40,60 | 40,20 | 40,25 | 0,00% | - |
| 12.03.2026 | 40,00 | 40,73 | 39,95 | 40,25 | -0,98% | - |
| 11.03.2026 | 40,55 | 40,85 | 40,23 | 40,65 | 0,25% | - |
| 10.03.2026 | 39,15 | 41,00 | 39,10 | 40,55 | 3,97% | - |
| 09.03.2026 | 39,10 | 39,35 | 38,95 | 39,00 | -2,99% | - |
| 06.03.2026 | 41,65 | 41,70 | 40,15 | 40,20 | -3,31% | - |
| 05.03.2026 | 41,65 | 41,95 | 41,55 | 41,58 | 0,67% | - |
| 04.03.2026 | 41,10 | 41,40 | 41,10 | 41,30 | -1,20% | - |
| 03.03.2026 | 42,55 | 42,65 | 41,50 | 41,80 | -2,17% | - |
| 02.03.2026 | 42,93 | 42,93 | 42,60 | 42,73 | -2,51% | 100,00 |
| 27.02.2026 | 44,55 | 44,80 | 43,78 | 43,83 | 2,45% | - |
| 26.02.2026 | 44,05 | 44,05 | 41,85 | 42,78 | -3,33% | - |
| 25.02.2026 | 44,25 | 44,25 | 44,20 | 44,25 | 0,91% | - |
| 24.02.2026 | 43,90 | 43,90 | 43,85 | 43,85 | 0,17% | - |
| 23.02.2026 | 44,20 | 44,20 | 43,78 | 43,78 | -0,85% | - |
| 20.02.2026 | 44,45 | 44,45 | 43,90 | 44,15 | 0,57% | - |
| 19.02.2026 | 43,85 | 43,90 | 43,70 | 43,90 | 0,92% | - |
| 18.02.2026 | 43,55 | 43,65 | 43,50 | 43,50 | 1,28% | - |
| 17.02.2026 | 43,35 | 43,53 | 42,95 | 42,95 | -1,15% | - |
| 16.02.2026 | 43,55 | 43,95 | 43,20 | 43,45 | -1,47% | - |
| 13.02.2026 | 44,25 | 44,25 | 44,00 | 44,10 | -1,45% | - |
| 12.02.2026 | 45,10 | 45,18 | 44,75 | 44,75 | 0,67% | - |
| 11.02.2026 | 44,45 | 44,70 | 44,05 | 44,45 | 0,57% | 850,00 |
| 10.02.2026 | 44,25 | 44,35 | 44,20 | 44,20 | 0,11% | - |
| 09.02.2026 | 44,10 | 44,15 | 44,10 | 44,15 | 0,80% | - |
| 06.02.2026 | 42,78 | 43,83 | 42,53 | 43,80 | 2,40% | 20,00 |
| 05.02.2026 | 42,60 | 42,85 | 42,38 | 42,78 | 1,72% | - |
| 04.02.2026 | 41,90 | 42,10 | 41,90 | 42,05 | 0,42% | - |
| 03.02.2026 | 42,00 | 42,15 | 41,83 | 41,88 | 1,95% | - |
| 02.02.2026 | 41,03 | 41,08 | 40,88 | 41,08 | -0,06% | - |
| 30.01.2026 | 41,40 | 41,50 | 40,90 | 41,10 | -1,08% | - |
| 29.01.2026 | 41,53 | 42,35 | 41,33 | 41,55 | 0,97% | - |
| 28.01.2026 | 40,35 | 41,70 | 40,20 | 41,15 | 1,86% | 225,00 |
| 27.01.2026 | 40,40 | 40,40 | 40,35 | 40,40 | 0,25% | - |
| 26.01.2026 | 39,95 | 40,40 | 39,63 | 40,30 | 0,00% | - |
| 23.01.2026 | 40,65 | 40,70 | 39,90 | 40,30 | 1,38% | 36,00 |
| 22.01.2026 | 39,85 | 39,85 | 39,70 | 39,75 | 3,79% | - |
| 21.01.2026 | 38,35 | 38,35 | 38,25 | 38,30 | 0,26% | - |
| 20.01.2026 | 38,05 | 38,30 | 37,75 | 38,20 | 0,13% | 376,00 |
| 19.01.2026 | 38,15 | 38,88 | 37,95 | 38,15 | -4,45% | - |
| 16.01.2026 | 39,93 | 39,93 | 39,88 | 39,93 | 1,20% | - |
| 15.01.2026 | 39,40 | 39,45 | 39,40 | 39,45 | 0,38% | - |
| 14.01.2026 | 39,25 | 39,40 | 38,75 | 39,30 | 1,09% | 90,00 |
| 13.01.2026 | 38,88 | 38,88 | 38,83 | 38,88 | -0,06% | - |
| 12.01.2026 | 38,85 | 38,95 | 38,85 | 38,90 | -0,26% | - |
| 09.01.2026 | 39,05 | 39,05 | 39,00 | 39,00 | -1,02% | - |
| 08.01.2026 | 39,30 | 39,40 | 39,25 | 39,40 | 0,51% | - |
| 07.01.2026 | 39,00 | 39,20 | 38,65 | 39,20 | 1,29% | 207,00 |
| 06.01.2026 | 38,70 | 38,70 | 38,65 | 38,70 | -0,77% | - |
| 05.01.2026 | 38,85 | 39,05 | 38,85 | 39,00 | 2,97% | - |
| 02.01.2026 | 37,95 | 38,05 | 37,80 | 37,88 | -0,53% | - |
| 30.12.2025 | 37,90 | 38,08 | 37,85 | 38,08 | -0,26% | - |
| 29.12.2025 | 37,65 | 38,30 | 37,63 | 38,18 | 1,73% | - |
| 23.12.2025 | 37,55 | 37,55 | 37,23 | 37,53 | 1,42% | - |
| 22.12.2025 | 37,00 | 37,00 | 36,95 | 37,00 | -0,94% | - |
| 19.12.2025 | 37,30 | 37,35 | 37,30 | 37,35 | 0,20% | - |
| 18.12.2025 | 37,23 | 37,28 | 37,23 | 37,28 | 0,34% | - |
| 17.12.2025 | 37,55 | 37,75 | 36,95 | 37,15 | -1,26% | - |
| 16.12.2025 | 37,58 | 38,00 | 37,48 | 37,63 | 0,27% | - |
| 15.12.2025 | 37,35 | 37,68 | 37,23 | 37,53 | 0,87% | 78,00 |
| 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% | - |