33,310€
1,37%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 1,40% | - |
| 31.10.2024 | 32,86 | 32,86 | 32,86 | 32,86 | -0,54% | - |
| 30.10.2024 | 33,68 | 33,68 | 33,04 | 33,04 | -3,67% | 150,00 |
| 29.10.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,65% | - |
| 28.10.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -0,47% | - |
| 25.10.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,12% | - |
| 24.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 23.10.2024 | 34,28 | 34,60 | 34,28 | 34,60 | 1,17% | 55,00 |
| 22.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,10% | - |
| 21.10.2024 | 35,10 | 35,10 | 34,58 | 34,58 | 0,06% | 300,00 |
| 18.10.2024 | 34,48 | 34,56 | 34,48 | 34,56 | 0,12% | 70,00 |
| 17.10.2024 | 34,70 | 34,70 | 34,52 | 34,52 | -0,80% | 150,00 |
| 16.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,42% | - |
| 15.10.2024 | 35,80 | 35,80 | 35,30 | 35,30 | -1,78% | 185,00 |
| 14.10.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 1,01% | - |
| 11.10.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 0,45% | - |
| 10.10.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 0,68% | - |
| 09.10.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -0,11% | - |
| 08.10.2024 | 35,56 | 35,68 | 35,22 | 35,22 | -2,33% | 35,00 |
| 07.10.2024 | 36,06 | 36,06 | 36,06 | 36,06 | 1,52% | - |
| 04.10.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -1,22% | - |
| 03.10.2024 | 35,96 | 35,96 | 35,96 | 35,96 | -1,59% | - |
| 02.10.2024 | 36,54 | 36,54 | 36,54 | 36,54 | -0,44% | - |
| 01.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -1,24% | - |
| 30.09.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 2,88% | - |
| 27.09.2024 | 36,12 | 36,12 | 36,12 | 36,12 | 1,92% | - |
| 26.09.2024 | 35,44 | 35,44 | 35,44 | 35,44 | 0,85% | - |
| 25.09.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -2,06% | - |
| 24.09.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 0,34% | - |
| 23.09.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -2,67% | - |
| 20.09.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 1,72% | - |
| 19.09.2024 | 36,12 | 36,12 | 36,12 | 36,12 | 2,32% | - |
| 18.09.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 1,85% | - |
| 17.09.2024 | 34,46 | 34,66 | 34,46 | 34,66 | -0,57% | 70,00 |
| 16.09.2024 | 34,02 | 34,86 | 34,02 | 34,86 | 4,00% | 150,00 |
| 13.09.2024 | 33,52 | 33,52 | 33,52 | 33,52 | -1,06% | - |
| 12.09.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -2,08% | - |
| 11.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,59% | - |
| 10.09.2024 | 35,16 | 35,16 | 35,16 | 35,16 | -1,12% | - |
| 09.09.2024 | 34,96 | 35,56 | 34,96 | 35,56 | -0,28% | 100,00 |
| 06.09.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -1,44% | - |
| 05.09.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -0,17% | - |
| 04.09.2024 | 36,24 | 36,24 | 36,24 | 36,24 | -1,95% | - |
| 03.09.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -1,39% | - |
| 02.09.2024 | 37,16 | 37,48 | 37,16 | 37,48 | 2,40% | 100,00 |
| 30.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,72% | - |
| 29.08.2024 | 36,34 | 36,34 | 36,34 | 36,34 | 0,50% | - |
| 28.08.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 0,17% | - |
| 27.08.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,61% | - |
| 26.08.2024 | 36,32 | 36,32 | 36,32 | 36,32 | 1,40% | 250,00 |
| 23.08.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,44% | - |
| 22.08.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -1,21% | - |
| 21.08.2024 | 35,50 | 36,42 | 35,50 | 36,42 | 2,25% | 100,00 |
| 20.08.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -1,06% | - |
| 19.08.2024 | 35,12 | 36,00 | 35,12 | 36,00 | 0,39% | 20,00 |
| 16.08.2024 | 35,86 | 35,86 | 35,86 | 35,86 | 1,41% | - |
| 15.08.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -0,39% | - |
| 14.08.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -1,66% | 5,00 |
| 13.08.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,67% | 33,00 |
| 12.08.2024 | 35,86 | 35,86 | 35,86 | 35,86 | 0,34% | - |
| 09.08.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -1,38% | - |
| 08.08.2024 | 36,12 | 36,24 | 36,12 | 36,24 | 1,23% | 12,00 |
| 07.08.2024 | 35,50 | 35,80 | 35,50 | 35,80 | 0,28% | 5,00 |
| 06.08.2024 | 34,98 | 35,70 | 34,98 | 35,70 | 2,82% | 105,00 |
| 05.08.2024 | 35,12 | 35,12 | 34,72 | 34,72 | -3,56% | 250,00 |
| 02.08.2024 | 36,92 | 36,92 | 36,00 | 36,00 | -5,06% | 100,00 |
| 01.08.2024 | 37,58 | 37,92 | 37,58 | 37,92 | -0,42% | 79,00 |
| 31.07.2024 | 37,16 | 38,08 | 37,16 | 38,08 | 2,48% | 166,00 |
| 30.07.2024 | 37,16 | 37,16 | 37,16 | 37,16 | -1,69% | - |
| 29.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,72% | - |
| 26.07.2024 | 38,46 | 38,46 | 38,46 | 38,46 | -0,47% | - |
| 25.07.2024 | 38,54 | 38,64 | 38,50 | 38,64 | 0,36% | 70,00 |
| 24.07.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -1,48% | - |
| 23.07.2024 | 38,60 | 39,08 | 38,60 | 39,08 | 0,46% | 30,00 |
| 22.07.2024 | 38,94 | 38,94 | 38,90 | 38,90 | -0,66% | 50,00 |
| 19.07.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -0,71% | - |
| 18.07.2024 | 38,98 | 39,44 | 38,98 | 39,44 | 0,82% | 280,00 |
| 17.07.2024 | 39,12 | 39,12 | 39,12 | 39,12 | 0,31% | - |
| 16.07.2024 | 39,06 | 39,06 | 39,00 | 39,00 | -1,52% | 154,00 |
| 15.07.2024 | 39,72 | 39,72 | 39,60 | 39,60 | -1,00% | 500,00 |
| 12.07.2024 | 39,52 | 40,00 | 39,52 | 40,00 | 2,35% | 60,00 |
| 11.07.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -0,15% | - |
| 10.07.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -1,41% | - |
| 09.07.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | - |
| 08.07.2024 | 39,52 | 39,70 | 39,52 | 39,70 | 0,00% | 50,00 |
| 05.07.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,30% | - |
| 04.07.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -1,59% | - |
| 03.07.2024 | 39,54 | 40,22 | 39,54 | 40,22 | 2,03% | 127,00 |
| 02.07.2024 | 39,42 | 39,42 | 39,42 | 39,42 | 1,34% | - |
| 01.07.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,66% | - |
| 28.06.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 0,00% | - |
| 27.06.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -3,93% | - |
| 26.06.2024 | 40,28 | 40,76 | 40,28 | 40,76 | -0,39% | 400,00 |
| 25.06.2024 | 40,92 | 40,92 | 40,92 | 40,92 | -1,21% | - |
| 24.06.2024 | 40,84 | 41,42 | 40,84 | 41,42 | 2,07% | 260,00 |
| 21.06.2024 | 40,46 | 40,58 | 40,46 | 40,58 | -0,64% | 310,00 |
| 20.06.2024 | 40,38 | 40,84 | 40,38 | 40,84 | -0,24% | 200,00 |
| 19.06.2024 | 40,38 | 40,94 | 40,38 | 40,94 | 2,25% | 130,00 |
| 18.06.2024 | 40,04 | 40,04 | 40,04 | 40,04 | -2,29% | - |
| 17.06.2024 | 41,50 | 41,50 | 40,98 | 40,98 | -0,77% | 577,00 |