36,370€
4,93%
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.06.2024 | 41,50 | 41,50 | 41,24 | 41,30 | -0,82% | 778,00 |
| 13.06.2024 | 41,80 | 41,84 | 41,64 | 41,64 | -0,38% | 250,00 |
| 12.06.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,33% | - |
| 11.06.2024 | 41,76 | 42,50 | 41,76 | 41,94 | 0,48% | 226,00 |
| 10.06.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 0,19% | - |
| 07.06.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,00% | - |
| 06.06.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -1,51% | - |
| 05.06.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,98% | - |
| 04.06.2024 | 42,72 | 42,72 | 42,72 | 42,72 | -1,84% | - |
| 03.06.2024 | 43,52 | 43,52 | 43,52 | 43,52 | 0,65% | - |
| 31.05.2024 | 43,24 | 43,24 | 43,24 | 43,24 | 0,79% | - |
| 30.05.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -1,24% | - |
| 29.05.2024 | 43,44 | 43,44 | 43,44 | 43,44 | -0,41% | - |
| 28.05.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -1,31% | - |
| 27.05.2024 | 43,30 | 44,20 | 43,30 | 44,20 | 2,50% | 20,00 |
| 24.05.2024 | 43,12 | 43,12 | 43,12 | 43,12 | -0,96% | - |
| 23.05.2024 | 43,54 | 43,54 | 43,54 | 43,54 | 0,14% | - |
| 22.05.2024 | 43,48 | 43,48 | 43,48 | 43,48 | -0,59% | - |
| 21.05.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 0,09% | - |
| 20.05.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,77% | - |
| 17.05.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 0,41% | - |
| 16.05.2024 | 43,86 | 43,86 | 43,86 | 43,86 | -0,27% | - |
| 15.05.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 0,14% | - |
| 14.05.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 0,32% | - |
| 13.05.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -1,35% | - |
| 10.05.2024 | 44,38 | 44,38 | 44,38 | 44,38 | -1,86% | - |
| 09.05.2024 | 45,22 | 45,22 | 45,22 | 45,22 | -4,28% | - |
| 08.05.2024 | 47,20 | 47,24 | 47,20 | 47,24 | 0,72% | 150,00 |
| 07.05.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -1,10% | - |
| 06.05.2024 | 47,42 | 47,42 | 47,42 | 47,42 | 0,30% | - |
| 03.05.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 1,03% | - |
| 02.05.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,47% | - |