43,275€
-0,17%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 43,35 | 43,35 | 43,35 | 43,35 | 0,58% | - |
| 13.02.2026 | 44,05 | 44,05 | 43,10 | 43,10 | -3,58% | 893,00 |
| 12.02.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 0,56% | - |
| 11.02.2026 | 44,15 | 44,45 | 44,15 | 44,45 | 1,02% | 10,00 |
| 10.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,34% | - |
| 09.02.2026 | 43,85 | 43,85 | 43,85 | 43,85 | 0,92% | - |
| 06.02.2026 | 42,45 | 43,45 | 42,45 | 43,45 | 0,81% | 125,00 |
| 05.02.2026 | 42,30 | 43,10 | 42,30 | 43,10 | 3,23% | 300,00 |
| 04.02.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -0,60% | - |
| 03.02.2026 | 41,80 | 42,00 | 41,80 | 42,00 | 2,69% | 151,00 |
| 02.02.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -1,45% | - |
| 30.01.2026 | 40,95 | 41,50 | 40,95 | 41,50 | 0,24% | 200,00 |
| 29.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 28.01.2026 | 40,20 | 41,20 | 40,20 | 41,20 | 2,87% | 4,00 |
| 27.01.2026 | 40,05 | 40,05 | 40,05 | 40,05 | -0,37% | - |
| 26.01.2026 | 39,85 | 40,20 | 39,85 | 40,20 | -0,25% | 80,00 |
| 23.01.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 2,15% | - |
| 22.01.2026 | 39,45 | 39,45 | 39,45 | 39,45 | 0,51% | - |
| 21.01.2026 | 38,00 | 39,25 | 38,00 | 39,25 | 3,70% | 197,00 |
| 20.01.2026 | 37,85 | 37,85 | 37,85 | 37,85 | -0,66% | - |
| 19.01.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -2,18% | - |
| 16.01.2026 | 39,70 | 39,70 | 38,95 | 38,95 | -1,89% | 204,00 |
| 15.01.2026 | 39,25 | 39,70 | 39,25 | 39,70 | 1,66% | 175,00 |
| 14.01.2026 | 39,05 | 39,05 | 39,05 | 39,05 | 1,17% | - |
| 13.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | - |
| 12.01.2026 | 38,70 | 38,70 | 38,70 | 38,70 | -0,13% | - |
| 09.01.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -0,64% | - |
| 08.01.2026 | 39,15 | 39,15 | 39,00 | 39,00 | 0,65% | 256,00 |
| 07.01.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 1,04% | - |
| 06.01.2026 | 38,35 | 38,35 | 38,35 | 38,35 | -1,03% | - |
| 05.01.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 2,51% | - |
| 02.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | - |
| 30.12.2025 | 37,65 | 38,10 | 37,65 | 38,10 | 0,40% | 25,00 |
| 29.12.2025 | 37,95 | 38,25 | 37,95 | 37,95 | 1,20% | 24,00 |
| 23.12.2025 | 37,20 | 37,50 | 37,20 | 37,50 | -0,53% | 30,00 |
| 22.12.2025 | 37,80 | 37,80 | 37,30 | 37,70 | 1,62% | 1.445,00 |
| 19.12.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,54% | - |
| 18.12.2025 | 36,95 | 36,95 | 36,90 | 36,90 | -1,07% | 65,00 |
| 17.12.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,45% | - |
| 16.12.2025 | 37,60 | 37,85 | 37,60 | 37,85 | 0,13% | 5.000,00 |
| 15.12.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 2,44% | 60,00 |
| 12.12.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 2,22% | - |
| 11.12.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | - |
| 10.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 50,00 |
| 09.12.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -0,94% | 130,00 |
| 08.12.2025 | 37,00 | 37,30 | 37,00 | 37,15 | -2,11% | 1.200,00 |
| 05.12.2025 | 37,25 | 37,95 | 37,25 | 37,95 | 1,07% | 70,00 |
| 04.12.2025 | 36,85 | 37,55 | 36,85 | 37,55 | 0,00% | 610,00 |
| 03.12.2025 | 37,15 | 37,55 | 37,15 | 37,55 | -0,53% | 2.000,00 |
| 02.12.2025 | 37,20 | 37,75 | 37,20 | 37,75 | 0,40% | 450,00 |
| 01.12.2025 | 37,30 | 37,60 | 37,15 | 37,60 | 1,08% | 855,00 |
| 28.11.2025 | 36,45 | 37,20 | 36,45 | 37,20 | 1,92% | 200,00 |
| 27.11.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,48% | - |
| 26.11.2025 | 36,95 | 37,25 | 36,95 | 37,05 | -0,94% | 200,00 |
| 25.11.2025 | 37,15 | 37,40 | 37,05 | 37,40 | 0,13% | 735,00 |
| 24.11.2025 | 37,15 | 38,00 | 37,00 | 37,35 | 2,89% | 2.889,00 |
| 21.11.2025 | 33,15 | 36,30 | 33,15 | 36,30 | 3,86% | 375,00 |
| 20.11.2025 | 34,80 | 35,25 | 34,80 | 34,95 | -0,43% | 709,00 |
| 19.11.2025 | 34,30 | 35,10 | 34,30 | 35,10 | 1,45% | 221,00 |
| 18.11.2025 | 34,75 | 34,75 | 34,60 | 34,60 | -2,54% | 1.200,00 |
| 17.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 14.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,25% | - |
| 13.11.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 0,28% | - |
| 12.11.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,69% | - |
| 11.11.2025 | 35,20 | 36,20 | 35,20 | 36,20 | 3,28% | 419,00 |
| 10.11.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,00% | - |
| 07.11.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -0,57% | - |
| 06.11.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 0,71% | - |
| 05.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,71% | - |
| 04.11.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -2,22% | - |
| 03.11.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 0,28% | - |
| 31.10.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,14% | - |
| 30.10.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 0,42% | - |
| 29.10.2025 | 35,65 | 35,75 | 35,65 | 35,75 | 0,56% | 25,00 |
| 28.10.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -0,42% | - |
| 27.10.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
| 24.10.2025 | 35,35 | 35,90 | 35,35 | 35,90 | 2,28% | 160,00 |
| 23.10.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,30% | - |
| 22.10.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -0,14% | - |
| 21.10.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -1,56% | - |
| 20.10.2025 | 34,15 | 35,25 | 34,15 | 35,25 | 3,83% | 309,00 |
| 17.10.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 1,04% | - |
| 16.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 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 |