31,700€
0,96%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,80 | 31,65 | 30,13 | 31,60 | 0,64% | - |
| 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% | - |
| 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% | - |