39,650€
0,63%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -2,11% | - |
| 07.07.2026 | 40,15 | 40,65 | 40,15 | 40,25 | -0,37% | 650,00 |
| 06.07.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 03.07.2026 | 39,40 | 40,00 | 39,40 | 40,00 | 2,30% | 230,00 |
| 02.07.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,77% | - |
| 01.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 30.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,17% | - |
| 29.06.2026 | 39,25 | 39,25 | 39,25 | 39,25 | -1,88% | - |
| 26.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 25.06.2026 | 39,85 | 40,00 | 39,85 | 40,00 | -1,36% | 5.000,00 |
| 24.06.2026 | 40,55 | 40,55 | 40,55 | 40,55 | -3,11% | - |
| 23.06.2026 | 41,85 | 41,85 | 41,85 | 41,85 | -0,12% | - |
| 22.06.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,12% | - |
| 19.06.2026 | 41,85 | 41,85 | 41,85 | 41,85 | -0,95% | - |
| 18.06.2026 | 42,25 | 42,25 | 42,25 | 42,25 | 0,12% | - |
| 17.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,12% | - |
| 16.06.2026 | 42,25 | 42,25 | 42,25 | 42,25 | 1,81% | - |
| 15.06.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 1,84% | - |
| 12.06.2026 | 40,75 | 40,75 | 40,75 | 40,75 | 2,77% | - |
| 11.06.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -2,58% | - |
| 10.06.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -1,21% | - |
| 09.06.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,10% | - |
| 08.06.2026 | 40,75 | 40,75 | 40,75 | 40,75 | -2,16% | - |
| 05.06.2026 | 41,65 | 41,65 | 41,65 | 41,65 | -0,36% | - |
| 04.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 03.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,58% | - |
| 02.06.2026 | 41,15 | 41,15 | 41,15 | 41,15 | 0,00% | - |
| 01.06.2026 | 41,15 | 41,15 | 41,15 | 41,15 | -1,44% | - |
| 29.05.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -0,60% | - |
| 28.05.2026 | 41,50 | 42,00 | 41,50 | 42,00 | -0,59% | 134,00 |
| 27.05.2026 | 41,65 | 42,25 | 41,65 | 42,25 | 2,55% | 62,00 |
| 26.05.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,72% | - |
| 25.05.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 2,47% | - |
| 22.05.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -0,25% | - |
| 21.05.2026 | 40,10 | 40,60 | 40,10 | 40,60 | 2,92% | 8,00 |
| 20.05.2026 | 39,45 | 39,45 | 39,45 | 39,45 | -1,00% | - |
| 19.05.2026 | 39,85 | 39,85 | 39,85 | 39,85 | -0,75% | - |
| 18.05.2026 | 40,15 | 40,15 | 40,15 | 40,15 | -1,23% | - |
| 15.05.2026 | 40,65 | 40,65 | 40,65 | 40,65 | -6,44% | - |
| 14.05.2026 | 43,40 | 43,45 | 43,40 | 43,45 | 6,50% | 511,00 |
| 13.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,61% | - |
| 12.05.2026 | 42,35 | 42,35 | 41,05 | 41,05 | -4,31% | 61,00 |
| 11.05.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 0,00% | - |
| 08.05.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -2,61% | - |
| 07.05.2026 | 44,05 | 44,05 | 44,05 | 44,05 | 1,50% | - |
| 06.05.2026 | 42,70 | 43,40 | 42,70 | 43,40 | 4,83% | 100,00 |
| 05.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 04.05.2026 | 41,85 | 42,20 | 41,85 | 42,20 | 2,93% | 1,00 |
| 30.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | - |
| 29.04.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -0,84% | - |
| 28.04.2026 | 41,85 | 41,85 | 41,85 | 41,85 | 0,36% | - |
| 27.04.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 0,36% | - |
| 24.04.2026 | 41,55 | 41,55 | 41,55 | 41,55 | 0,85% | - |
| 23.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,08% | - |
| 22.04.2026 | 41,65 | 41,65 | 41,65 | 41,65 | 0,60% | - |
| 21.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,72% | - |
| 20.04.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 1,46% | - |
| 17.04.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,61% | - |
| 16.04.2026 | 40,85 | 40,85 | 40,85 | 40,85 | -0,49% | - |
| 15.04.2026 | 41,05 | 41,05 | 41,05 | 41,05 | -0,97% | - |
| 14.04.2026 | 41,45 | 41,45 | 41,45 | 41,45 | -0,36% | - |
| 13.04.2026 | 41,45 | 41,60 | 41,45 | 41,60 | 0,97% | 100,00 |
| 10.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 09.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 2,24% | - |
| 08.04.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 1,52% | - |
| 07.04.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -0,25% | - |
| 02.04.2026 | 39,75 | 39,75 | 39,60 | 39,60 | -2,10% | 50,00 |
| 01.04.2026 | 40,45 | 40,45 | 40,45 | 40,45 | 2,80% | - |
| 31.03.2026 | 39,35 | 39,35 | 39,35 | 39,35 | -0,13% | - |
| 30.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,75% | - |
| 27.03.2026 | 40,20 | 40,20 | 40,10 | 40,10 | 0,12% | 50,00 |
| 26.03.2026 | 40,05 | 40,05 | 40,05 | 40,05 | 0,75% | - |
| 25.03.2026 | 39,75 | 39,75 | 39,75 | 39,75 | 1,02% | - |
| 24.03.2026 | 39,35 | 39,35 | 39,35 | 39,35 | 1,81% | - |
| 23.03.2026 | 38,65 | 38,65 | 38,65 | 38,65 | -1,40% | 60,00 |
| 20.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,73% | - |
| 19.03.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 0,75% | - |
| 18.03.2026 | 39,90 | 40,00 | 39,90 | 40,00 | 0,76% | 27,00 |
| 17.03.2026 | 39,05 | 39,70 | 39,05 | 39,70 | 1,28% | 1.000,00 |
| 16.03.2026 | 39,50 | 39,50 | 39,20 | 39,20 | -2,24% | 369,00 |
| 13.03.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 12.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,87% | - |
| 11.03.2026 | 40,35 | 40,35 | 40,35 | 40,35 | 0,12% | - |
| 10.03.2026 | 39,35 | 40,30 | 39,35 | 40,30 | 2,54% | 159,00 |
| 09.03.2026 | 38,75 | 39,30 | 38,75 | 39,30 | -3,44% | 650,00 |
| 06.03.2026 | 41,30 | 41,30 | 40,70 | 40,70 | -2,16% | 500,00 |
| 05.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 04.03.2026 | 41,15 | 41,40 | 41,15 | 41,40 | 0,61% | 185,00 |
| 03.03.2026 | 42,40 | 42,40 | 41,15 | 41,15 | -3,40% | 50,00 |
| 02.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -4,80% | - |
| 27.02.2026 | 44,40 | 44,75 | 44,40 | 44,75 | 7,19% | 50,00 |
| 26.02.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -5,01% | - |
| 25.02.2026 | 43,95 | 43,95 | 43,95 | 43,95 | 0,80% | - |
| 24.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,34% | - |
| 23.02.2026 | 43,75 | 43,75 | 43,75 | 43,75 | -0,79% | - |
| 20.02.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 1,15% | - |
| 19.02.2026 | 43,75 | 43,75 | 43,60 | 43,60 | 0,58% | 150,00 |
| 18.02.2026 | 43,35 | 43,35 | 43,35 | 43,35 | 0,58% | - |
| 17.02.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,58% | - |
| 16.02.2026 | 43,35 | 43,35 | 43,35 | 43,35 | 0,58% | - |