37,150€
1,23%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 36,95 | 37,55 | 36,95 | 37,55 | 2,32% | 200,00 |
| 17.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,14% | - |
| 16.07.2025 | 36,65 | 36,65 | 36,65 | 36,65 | -1,87% | - |
| 15.07.2025 | 36,85 | 37,35 | 36,85 | 37,35 | 1,77% | 363,00 |
| 14.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -1,34% | - |
| 11.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,81% | - |
| 10.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 1,23% | - |
| 09.07.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 2,68% | - |
| 08.07.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,42% | - |
| 07.07.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -1,12% | - |
| 04.07.2025 | 35,65 | 35,75 | 35,65 | 35,75 | -0,28% | 250,00 |
| 03.07.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 2,28% | - |
| 02.07.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,43% | - |
| 01.07.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -1,27% | - |
| 30.06.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 2,61% | - |
| 27.06.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 1,92% | - |
| 26.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 25.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,44% | - |
| 24.06.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 1,65% | - |
| 23.06.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 20.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,59% | - |
| 19.06.2025 | 33,45 | 33,70 | 33,45 | 33,70 | -1,32% | 26,00 |
| 18.06.2025 | 34,05 | 34,15 | 34,05 | 34,15 | 1,19% | 50,00 |
| 17.06.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -0,15% | - |
| 16.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,05% | - |
| 13.06.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -2,34% | - |
| 12.06.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -1,72% | - |
| 11.06.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,14% | - |
| 10.06.2025 | 34,25 | 34,90 | 34,25 | 34,90 | 1,75% | 125,00 |
| 09.06.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,28% | - |
| 06.06.2025 | 34,75 | 35,10 | 34,75 | 35,10 | 0,29% | 43,00 |
| 05.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,41% | - |
| 04.06.2025 | 35,30 | 35,50 | 35,30 | 35,50 | 0,57% | 250,00 |
| 03.06.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | - |
| 02.06.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,28% | - |
| 30.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 29.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,36% | - |
| 28.05.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,29% | - |
| 27.05.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 1,49% | - |
| 26.05.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -0,30% | - |
| 23.05.2025 | 33,35 | 33,75 | 33,35 | 33,75 | -0,30% | 40,00 |
| 22.05.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -0,44% | - |
| 21.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,04% | - |
| 20.05.2025 | 34,10 | 34,10 | 33,65 | 33,65 | -0,15% | 766,00 |
| 19.05.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,30% | - |
| 16.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -4,11% | - |
| 15.05.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -2,62% | - |
| 14.05.2025 | 35,50 | 36,20 | 35,50 | 36,20 | -1,09% | 50,00 |
| 13.05.2025 | 35,80 | 36,60 | 35,80 | 36,60 | 3,24% | 390,00 |
| 12.05.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 1,58% | - |
| 09.05.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -1,55% | - |
| 08.05.2025 | 35,55 | 35,55 | 35,45 | 35,45 | 2,31% | 4,00 |
| 07.05.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,14% | - |
| 06.05.2025 | 34,35 | 34,60 | 34,35 | 34,60 | 0,00% | 641,00 |
| 05.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,47% | - |
| 02.05.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 1,49% | - |
| 30.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,15% | - |
| 29.04.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -1,03% | - |
| 28.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 70,00 |
| 25.04.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,98% | - |
| 24.04.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 3,30% | - |
| 23.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | - |
| 22.04.2025 | 32,05 | 32,05 | 31,50 | 31,50 | -2,48% | 25,00 |
| 17.04.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 3,03% | - |
| 16.04.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,48% | - |
| 15.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,11% | - |
| 14.04.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 3,10% | - |
| 11.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 10.04.2025 | 31,50 | 31,50 | 31,40 | 31,40 | 8,65% | 1,00 |
| 09.04.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -2,69% | 50,00 |
| 08.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,68% | - |
| 07.04.2025 | 27,50 | 29,50 | 27,50 | 29,50 | -4,03% | 150,00 |
| 04.04.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -5,12% | - |
| 03.04.2025 | 31,92 | 32,40 | 31,92 | 32,40 | -1,22% | 84,00 |
| 02.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,55% | - |
| 01.04.2025 | 32,98 | 32,98 | 32,98 | 32,98 | -0,36% | - |
| 31.03.2025 | 33,84 | 33,84 | 33,10 | 33,10 | -5,43% | 170,00 |
| 28.03.2025 | 35,30 | 35,30 | 35,00 | 35,00 | -1,35% | 50,00 |
| 27.03.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -2,74% | - |
| 26.03.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,66% | - |
| 25.03.2025 | 36,24 | 36,24 | 36,24 | 36,24 | 0,83% | - |
| 24.03.2025 | 35,94 | 35,94 | 35,94 | 35,94 | 0,11% | - |
| 21.03.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,83% | - |
| 20.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,17% | - |
| 19.03.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,60% | - |
| 18.03.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 2,47% | - |
| 17.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,11% | - |
| 14.03.2025 | 35,56 | 35,56 | 35,56 | 35,56 | -3,37% | - |
| 13.03.2025 | 36,02 | 36,80 | 36,02 | 36,80 | 1,27% | 616,00 |
| 12.03.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 2,77% | - |
| 11.03.2025 | 35,36 | 35,36 | 35,36 | 35,36 | -2,64% | - |
| 10.03.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -0,60% | - |
| 07.03.2025 | 35,94 | 36,54 | 35,94 | 36,54 | 9,01% | 277,00 |
| 06.03.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -0,53% | - |
| 05.03.2025 | 32,08 | 33,70 | 32,08 | 33,70 | -1,46% | 200,00 |
| 04.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | - |
| 03.03.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 2,80% | - |
| 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% | - |