37,875€
0,13%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 37,88 | 37,93 | 37,88 | 37,93 | 0,26% | - |
| 19.08.2026 | 37,85 | 38,05 | 37,58 | 37,83 | -0,98% | - |
| 18.08.2026 | 38,03 | 38,20 | 37,95 | 38,20 | -1,29% | - |
| 17.08.2026 | 38,68 | 39,05 | 38,53 | 38,70 | 1,38% | - |
| 14.08.2026 | 38,10 | 38,25 | 37,90 | 38,18 | 0,26% | - |
| 13.08.2026 | 37,88 | 38,10 | 37,73 | 38,08 | -0,65% | 25,00 |
| 12.08.2026 | 37,73 | 38,33 | 37,70 | 38,33 | 1,19% | - |
| 11.08.2026 | 38,23 | 38,43 | 37,68 | 37,88 | -0,46% | - |
| 10.08.2026 | 38,28 | 38,53 | 38,00 | 38,05 | -0,78% | - |
| 07.08.2026 | 38,63 | 38,63 | 38,35 | 38,35 | -0,78% | - |
| 06.08.2026 | 39,00 | 39,10 | 38,58 | 38,65 | -0,90% | - |
| 05.08.2026 | 39,35 | 39,73 | 38,95 | 39,00 | 0,06% | - |
| 04.08.2026 | 39,13 | 39,58 | 38,75 | 38,98 | -1,08% | - |
| 03.08.2026 | 39,85 | 40,58 | 38,90 | 39,40 | -1,13% | 4,00 |
| 31.07.2026 | 39,25 | 40,23 | 39,08 | 39,85 | 0,06% | - |
| 30.07.2026 | 41,95 | 42,03 | 39,13 | 39,83 | -5,18% | - |
| 29.07.2026 | 41,78 | 42,25 | 41,78 | 42,00 | 0,30% | 4,00 |
| 28.07.2026 | 41,45 | 42,05 | 41,33 | 41,88 | 0,84% | - |
| 27.07.2026 | 42,80 | 42,88 | 41,48 | 41,53 | -1,01% | - |
| 24.07.2026 | 41,73 | 42,45 | 41,53 | 41,95 | 1,02% | 3,00 |
| 23.07.2026 | 41,53 | 41,53 | 41,48 | 41,53 | 0,85% | - |
| 22.07.2026 | 41,25 | 41,25 | 41,18 | 41,18 | -0,12% | - |
| 21.07.2026 | 41,00 | 41,28 | 40,75 | 41,23 | 0,67% | - |
| 20.07.2026 | 40,90 | 41,08 | 40,73 | 40,95 | -0,18% | - |
| 17.07.2026 | 40,68 | 41,30 | 40,68 | 41,03 | -0,06% | - |
| 16.07.2026 | 41,05 | 41,25 | 41,05 | 41,05 | 0,86% | - |
| 15.07.2026 | 40,78 | 40,83 | 40,70 | 40,70 | -0,37% | - |
| 14.07.2026 | 40,30 | 40,88 | 40,30 | 40,85 | 4,41% | - |
| 13.07.2026 | 39,90 | 39,90 | 38,93 | 39,13 | -2,31% | - |
| 10.07.2026 | 39,65 | 40,50 | 39,53 | 40,05 | 2,23% | - |
| 09.07.2026 | 39,53 | 40,05 | 39,18 | 39,18 | -0,63% | - |
| 08.07.2026 | 39,65 | 40,05 | 39,25 | 39,43 | -1,74% | - |
| 07.07.2026 | 40,40 | 40,40 | 40,13 | 40,13 | -0,62% | - |
| 06.07.2026 | 40,65 | 40,75 | 40,38 | 40,38 | 0,25% | - |
| 03.07.2026 | 39,65 | 40,43 | 39,65 | 40,28 | 2,03% | - |
| 02.07.2026 | 39,55 | 39,55 | 39,48 | 39,48 | 0,57% | - |
| 01.07.2026 | 38,93 | 39,58 | 38,93 | 39,25 | 1,09% | - |
| 30.06.2026 | 38,83 | 38,85 | 38,43 | 38,83 | -1,71% | - |
| 29.06.2026 | 39,70 | 39,78 | 39,50 | 39,50 | -0,57% | - |
| 26.06.2026 | 40,25 | 40,33 | 39,68 | 39,73 | -1,37% | 4,00 |
| 25.06.2026 | 40,10 | 40,43 | 39,98 | 40,28 | -1,29% | - |
| 24.06.2026 | 40,80 | 40,88 | 40,80 | 40,80 | -0,43% | - |
| 23.06.2026 | 41,63 | 42,10 | 40,88 | 40,98 | -2,96% | - |
| 22.06.2026 | 42,08 | 42,23 | 42,08 | 42,23 | 1,14% | - |
| 19.06.2026 | 42,10 | 42,18 | 41,75 | 41,75 | -1,82% | - |
| 18.06.2026 | 42,25 | 43,03 | 42,25 | 42,53 | -0,06% | - |
| 17.06.2026 | 42,50 | 42,55 | 42,50 | 42,55 | 1,61% | - |
| 16.06.2026 | 42,45 | 42,73 | 41,85 | 41,88 | 0,42% | - |
| 15.06.2026 | 42,28 | 42,35 | 41,70 | 41,70 | 1,96% | - |
| 12.06.2026 | 40,98 | 41,03 | 40,83 | 40,90 | 2,51% | - |
| 11.06.2026 | 40,00 | 40,00 | 39,85 | 39,90 | 0,00% | - |
| 10.06.2026 | 40,68 | 40,95 | 39,85 | 39,90 | -3,74% | - |
| 09.06.2026 | 41,53 | 41,53 | 41,40 | 41,45 | 0,12% | - |
| 08.06.2026 | 41,03 | 41,50 | 40,90 | 41,40 | 0,06% | - |
| 05.06.2026 | 41,65 | 41,90 | 41,35 | 41,38 | -1,55% | - |
| 04.06.2026 | 41,90 | 42,13 | 41,90 | 42,03 | -0,06% | - |
| 03.06.2026 | 42,03 | 42,10 | 42,00 | 42,05 | 1,69% | - |
| 02.06.2026 | 41,38 | 41,43 | 41,35 | 41,35 | 0,43% | - |
| 01.06.2026 | 41,28 | 41,73 | 41,05 | 41,18 | -0,72% | - |
| 29.05.2026 | 42,05 | 42,20 | 41,48 | 41,48 | -0,42% | - |
| 28.05.2026 | 41,50 | 41,70 | 41,45 | 41,65 | -0,95% | - |
| 27.05.2026 | 41,85 | 42,23 | 41,80 | 42,05 | 1,02% | - |
| 26.05.2026 | 41,40 | 41,63 | 41,35 | 41,63 | 0,30% | - |
| 25.05.2026 | 42,15 | 42,20 | 41,50 | 41,50 | 1,97% | - |
| 22.05.2026 | 40,80 | 40,85 | 40,70 | 40,70 | 0,62% | - |
| 21.05.2026 | 40,50 | 41,05 | 40,23 | 40,45 | 0,12% | - |
| 20.05.2026 | 39,60 | 40,75 | 39,60 | 40,40 | 1,76% | - |
| 19.05.2026 | 39,95 | 40,28 | 39,58 | 39,70 | -1,00% | - |
| 18.05.2026 | 40,60 | 40,65 | 40,05 | 40,10 | -1,35% | - |
| 15.05.2026 | 40,85 | 42,83 | 40,45 | 40,65 | -6,01% | - |
| 14.05.2026 | 43,55 | 43,83 | 42,90 | 43,25 | 3,35% | - |
| 13.05.2026 | 41,00 | 41,93 | 40,90 | 41,85 | 1,89% | - |
| 12.05.2026 | 42,45 | 42,65 | 41,08 | 41,08 | -4,37% | - |
| 11.05.2026 | 43,00 | 43,15 | 42,23 | 42,95 | 0,23% | - |
| 08.05.2026 | 43,15 | 43,25 | 42,35 | 42,85 | -2,61% | - |
| 07.05.2026 | 44,10 | 44,10 | 44,00 | 44,00 | 0,40% | - |
| 06.05.2026 | 42,65 | 44,20 | 42,65 | 43,83 | 3,48% | - |
| 05.05.2026 | 41,63 | 42,58 | 41,55 | 42,35 | -0,35% | - |
| 04.05.2026 | 42,05 | 42,53 | 42,00 | 42,50 | 0,95% | - |
| 30.04.2026 | 41,25 | 42,23 | 41,10 | 42,10 | 0,60% | - |
| 29.04.2026 | 41,70 | 42,05 | 41,65 | 41,85 | 0,60% | - |
| 28.04.2026 | 42,25 | 42,25 | 41,10 | 41,60 | -1,42% | - |
| 27.04.2026 | 42,00 | 42,43 | 41,90 | 42,20 | 0,48% | - |
| 24.04.2026 | 41,85 | 42,03 | 41,18 | 42,00 | 1,94% | - |
| 23.04.2026 | 41,60 | 41,60 | 41,10 | 41,20 | -1,20% | - |
| 22.04.2026 | 41,88 | 42,18 | 41,58 | 41,70 | 0,06% | - |
| 21.04.2026 | 41,75 | 41,80 | 41,55 | 41,68 | -0,71% | - |
| 20.04.2026 | 42,35 | 42,35 | 41,55 | 41,98 | 1,39% | - |
| 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% | - |