39,650€
0,57%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |