39,225€
0,19%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,18 | 39,23 | 39,18 | 39,18 | 0,06% | - |
| 20.10.2026 | 39,10 | 39,65 | 38,75 | 39,15 | -0,13% | - |
| 19.10.2026 | 39,78 | 40,03 | 39,20 | 39,20 | -0,95% | - |
| 16.10.2026 | 39,55 | 39,68 | 39,35 | 39,58 | 1,34% | - |
| 15.10.2026 | 39,58 | 39,68 | 39,00 | 39,05 | -1,33% | - |
| 14.10.2026 | 39,50 | 39,65 | 39,35 | 39,58 | 0,70% | - |
| 13.10.2026 | 39,30 | 39,30 | 39,23 | 39,30 | -0,95% | - |
| 12.10.2026 | 40,05 | 40,35 | 39,58 | 39,68 | -1,43% | - |
| 09.10.2026 | 39,48 | 40,33 | 39,35 | 40,25 | 2,74% | - |
| 08.10.2026 | 39,45 | 39,45 | 39,10 | 39,18 | -2,25% | - |
| 07.10.2026 | 40,53 | 40,60 | 40,05 | 40,08 | -0,37% | - |
| 06.10.2026 | 40,00 | 40,25 | 39,80 | 40,23 | 2,48% | - |
| 05.10.2026 | 39,13 | 39,25 | 39,08 | 39,25 | 0,00% | - |
| 02.10.2026 | 38,63 | 39,35 | 38,45 | 39,25 | 2,68% | - |
| 01.10.2026 | 38,75 | 38,75 | 38,05 | 38,23 | -1,23% | - |
| 30.09.2026 | 38,98 | 38,98 | 38,58 | 38,70 | 0,52% | - |
| 29.09.2026 | 38,03 | 38,83 | 38,03 | 38,50 | 0,98% | - |
| 28.09.2026 | 38,13 | 38,23 | 38,13 | 38,13 | -0,46% | - |
| 25.09.2026 | 37,88 | 38,48 | 37,65 | 38,30 | -0,13% | - |
| 24.09.2026 | 38,20 | 38,35 | 38,10 | 38,35 | 0,20% | - |
| 23.09.2026 | 38,35 | 38,53 | 38,05 | 38,28 | 0,13% | - |
| 22.09.2026 | 37,88 | 38,28 | 37,85 | 38,23 | 2,07% | - |
| 21.09.2026 | 37,70 | 37,70 | 37,45 | 37,45 | -1,38% | - |
| 18.09.2026 | 38,08 | 38,58 | 37,78 | 37,98 | -0,52% | - |
| 17.09.2026 | 38,38 | 38,38 | 37,88 | 38,18 | 0,46% | - |
| 16.09.2026 | 37,33 | 38,03 | 37,30 | 38,00 | 1,74% | - |
| 15.09.2026 | 36,78 | 37,45 | 36,73 | 37,35 | 1,49% | - |
| 14.09.2026 | 37,23 | 37,35 | 36,70 | 36,80 | -1,08% | - |
| 11.09.2026 | 37,48 | 37,63 | 37,18 | 37,20 | -2,94% | - |
| 10.09.2026 | 38,28 | 38,33 | 38,28 | 38,33 | 0,20% | - |
| 09.09.2026 | 38,45 | 38,85 | 38,20 | 38,25 | -2,17% | - |
| 08.09.2026 | 38,85 | 39,23 | 38,50 | 39,10 | 0,26% | - |
| 07.09.2026 | 39,33 | 39,53 | 38,95 | 39,00 | -0,64% | - |
| 04.09.2026 | 38,75 | 39,43 | 38,63 | 39,25 | 1,36% | - |
| 03.09.2026 | 38,85 | 39,08 | 38,50 | 38,73 | 1,64% | - |
| 02.09.2026 | 38,30 | 38,38 | 37,83 | 38,10 | -0,59% | - |
| 01.09.2026 | 39,05 | 39,35 | 37,95 | 38,33 | -2,11% | - |
| 31.08.2026 | 38,58 | 39,25 | 38,58 | 39,15 | 1,56% | - |
| 28.08.2026 | 38,53 | 38,88 | 38,38 | 38,55 | 0,59% | - |
| 27.08.2026 | 38,68 | 38,85 | 38,30 | 38,33 | 0,20% | - |
| 26.08.2026 | 37,98 | 38,33 | 37,90 | 38,25 | 1,06% | - |
| 25.08.2026 | 37,63 | 37,93 | 37,50 | 37,85 | 0,26% | - |
| 24.08.2026 | 37,65 | 37,95 | 37,65 | 37,75 | 0,73% | - |
| 21.08.2026 | 37,60 | 37,60 | 37,48 | 37,48 | -1,06% | - |
| 20.08.2026 | 37,88 | 37,93 | 37,88 | 37,88 | 0,13% | - |
| 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% | - |