34,650€
2,33%
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,06 | 34,06 | 33,56 | 33,56 | -0,89% | 40,00 |
| 27.02.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -0,53% | - |
| 26.02.2025 | 34,04 | 34,04 | 34,04 | 34,04 | 0,59% | - |
| 25.02.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -1,46% | - |
| 24.02.2025 | 34,34 | 34,34 | 34,34 | 34,34 | 1,00% | - |
| 21.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | - |
| 20.02.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,93% | - |
| 19.02.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 0,23% | - |
| 18.02.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -0,52% | - |
| 17.02.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 0,52% | - |
| 14.02.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -0,17% | - |
| 13.02.2025 | 34,06 | 34,68 | 34,06 | 34,40 | 1,84% | 550,00 |
| 12.02.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -0,06% | - |
| 11.02.2025 | 33,54 | 33,80 | 33,54 | 33,80 | 1,02% | 60,00 |
| 10.02.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -0,71% | - |
| 07.02.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,30% | - |
| 06.02.2025 | 33,14 | 33,60 | 33,14 | 33,60 | 0,60% | 80,00 |
| 05.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,97% | - |
| 04.02.2025 | 33,08 | 33,08 | 33,08 | 33,08 | 0,36% | - |
| 03.02.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,84% | - |
| 31.01.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 1,40% | - |
| 30.01.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -1,09% | - |
| 29.01.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -0,24% | - |
| 28.01.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 0,24% | - |
| 27.01.2025 | 32,86 | 33,14 | 32,86 | 33,14 | 0,00% | 1.276,00 |
| 24.01.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,73% | - |
| 23.01.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,30% | - |
| 22.01.2025 | 33,48 | 34,00 | 33,00 | 33,00 | -3,00% | 145,00 |
| 21.01.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -0,12% | - |
| 20.01.2025 | 33,08 | 34,06 | 33,08 | 34,06 | 4,16% | 100,00 |
| 17.01.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -1,21% | - |
| 16.01.2025 | 32,70 | 33,10 | 32,70 | 33,10 | 1,22% | 77,00 |
| 15.01.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,61% | - |
| 14.01.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,30% | - |
| 13.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 150,00 |
| 10.01.2025 | 33,02 | 33,20 | 33,02 | 33,20 | 2,09% | 123,00 |
| 09.01.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -2,22% | - |
| 08.01.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -2,46% | - |
| 07.01.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,83% | - |
| 06.01.2025 | 32,88 | 33,82 | 32,88 | 33,82 | 1,50% | 72,00 |
| 03.01.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -0,18% | - |
| 02.01.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,97% | - |
| 30.12.2024 | 32,72 | 33,06 | 32,72 | 33,06 | 1,16% | 5,00 |
| 27.12.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,00% | - |
| 23.12.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,74% | - |
| 20.12.2024 | 32,30 | 32,44 | 32,30 | 32,44 | 1,31% | 69,00 |
| 19.12.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -0,68% | - |
| 18.12.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -1,29% | - |
| 17.12.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -1,15% | - |
| 16.12.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 0,00% | - |
| 13.12.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -2,13% | - |
| 12.12.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 1,69% | - |
| 11.12.2024 | 33,48 | 33,48 | 33,20 | 33,20 | -1,48% | 10,00 |
| 10.12.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,30% | - |
| 09.12.2024 | 33,34 | 33,80 | 33,34 | 33,80 | 1,81% | 30,00 |
| 06.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,73% | - |
| 05.12.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -1,96% | - |
| 04.12.2024 | 32,64 | 33,62 | 32,64 | 33,62 | 3,45% | 25,00 |
| 03.12.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,93% | - |
| 02.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 29.11.2024 | 32,36 | 32,80 | 32,36 | 32,80 | -0,73% | 300,00 |
| 28.11.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 2,42% | - |
| 27.11.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -1,71% | - |
| 26.11.2024 | 32,42 | 32,88 | 32,42 | 32,82 | 1,05% | 82,00 |
| 25.11.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 2,98% | - |
| 22.11.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -1,25% | - |
| 21.11.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,37% | - |
| 20.11.2024 | 31,70 | 32,06 | 31,70 | 32,06 | -0,06% | 80,00 |
| 19.11.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -0,80% | - |
| 18.11.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,06% | - |
| 15.11.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 0,62% | - |
| 14.11.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,50% | - |
| 13.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,26% | - |
| 12.11.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -2,42% | - |
| 11.11.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,77% | - |
| 08.11.2024 | 33,74 | 33,74 | 33,64 | 33,64 | 3,06% | 50,00 |
| 07.11.2024 | 32,64 | 32,64 | 32,64 | 32,64 | -2,57% | - |
| 06.11.2024 | 33,16 | 33,50 | 33,16 | 33,50 | 1,82% | 300,00 |
| 05.11.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,90% | - |
| 04.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,36% | - |
| 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% | - |