34,275€
3,24%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 33,85 | 33,85 | 33,60 | 33,85 | 1,96% | - |
| 15.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -10,51% | - |
| 14.10.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -3,64% | - |
| 13.10.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -1,28% | - |
| 10.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,13% | - |
| 09.10.2025 | 39,90 | 39,90 | 38,95 | 38,95 | -1,77% | 20,00 |
| 08.10.2025 | 39,65 | 39,65 | 39,65 | 39,65 | 0,76% | - |
| 07.10.2025 | 39,35 | 39,35 | 39,35 | 39,35 | -0,13% | - |
| 06.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,64% | - |
| 03.10.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -0,25% | - |
| 02.10.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -0,51% | - |
| 01.10.2025 | 38,65 | 39,45 | 38,65 | 39,45 | 1,15% | 382,00 |
| 30.09.2025 | 39,45 | 39,45 | 39,00 | 39,00 | -2,26% | 5,00 |
| 29.09.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,25% | - |
| 26.09.2025 | 39,55 | 40,00 | 39,55 | 40,00 | 0,50% | 894,00 |
| 25.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 24.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,25% | - |
| 23.09.2025 | 39,00 | 39,70 | 39,00 | 39,70 | 1,79% | 50,00 |
| 22.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,89% | - |
| 19.09.2025 | 38,75 | 39,35 | 38,75 | 39,35 | 2,61% | 11,00 |
| 18.09.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 0,52% | - |
| 17.09.2025 | 38,15 | 38,15 | 38,15 | 38,15 | 0,13% | - |
| 16.09.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,53% | - |
| 15.09.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,13% | - |
| 12.09.2025 | 37,95 | 37,95 | 37,95 | 37,95 | 0,00% | - |
| 10.09.2025 | 37,95 | 37,95 | 37,95 | 37,95 | -1,30% | 60,00 |
| 09.09.2025 | 38,60 | 38,65 | 38,35 | 38,45 | 0,07% | - |
| 08.09.2025 | 38,35 | 38,60 | 38,20 | 38,43 | 0,46% | - |
| 05.09.2025 | 37,85 | 38,25 | 37,85 | 38,25 | 0,66% | 286,00 |
| 04.09.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,93% | 100,00 |
| 03.09.2025 | 37,65 | 37,65 | 37,65 | 37,65 | -1,70% | - |
| 02.09.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,26% | - |
| 01.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 29.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,13% | - |
| 28.08.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -0,90% | - |
| 27.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | - |
| 26.08.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -0,26% | - |
| 25.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 22.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,39% | - |
| 21.08.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -0,65% | - |
| 20.08.2025 | 38,55 | 38,70 | 38,55 | 38,70 | 3,75% | 178,00 |
| 19.08.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,13% | - |
| 18.08.2025 | 37,35 | 37,35 | 37,35 | 37,35 | -0,13% | - |
| 15.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,19% | - |
| 14.08.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 0,13% | - |
| 13.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,20% | - |
| 12.08.2025 | 37,35 | 37,35 | 37,35 | 37,35 | -0,66% | - |
| 11.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,48% | - |
| 08.08.2025 | 37,05 | 37,05 | 37,05 | 37,05 | -1,07% | - |
| 07.08.2025 | 36,35 | 37,45 | 36,35 | 37,45 | 3,17% | 100,00 |
| 06.08.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,69% | - |
| 05.08.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 1,12% | - |
| 04.08.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -0,83% | - |
| 01.08.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 4,20% | - |
| 31.07.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -2,54% | - |
| 30.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 29.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 28.07.2025 | 36,00 | 36,40 | 35,70 | 36,00 | -2,44% | 952,00 |
| 25.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -3,15% | - |
| 24.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 2,97% | - |
| 23.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,46% | - |
| 22.07.2025 | 37,40 | 37,55 | 37,40 | 37,55 | 1,76% | 26,00 |
| 21.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -1,73% | - |
| 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% | - |