39,100€
0,64%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,85 | 38,85 | 38,85 | 38,85 | -1,77% | - |
| 19.10.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 1,15% | - |
| 16.10.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -0,76% | - |
| 15.10.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | - |
| 14.10.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -0,51% | - |
| 13.10.2026 | 39,05 | 39,30 | 39,05 | 39,30 | -1,26% | 150,00 |
| 12.10.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,79% | - |
| 09.10.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,64% | - |
| 08.10.2026 | 39,20 | 39,20 | 38,85 | 38,85 | -3,72% | 732,00 |
| 07.10.2026 | 40,35 | 40,35 | 40,35 | 40,35 | 0,00% | - |
| 06.10.2026 | 39,75 | 40,35 | 39,75 | 40,35 | 3,46% | 160,00 |
| 05.10.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 02.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,78% | - |
| 01.10.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 0,26% | - |
| 30.09.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,92% | - |
| 29.09.2026 | 38,05 | 38,05 | 38,05 | 38,05 | -0,26% | - |
| 28.09.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 2,01% | - |
| 25.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,45% | - |
| 24.09.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -0,39% | - |
| 23.09.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 1,06% | - |
| 22.09.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 1,34% | - |
| 21.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 18.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,93% | 35,00 |
| 17.09.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 1,62% | - |
| 16.09.2026 | 37,05 | 37,05 | 37,05 | 37,05 | 0,54% | - |
| 15.09.2026 | 36,85 | 36,85 | 36,85 | 36,85 | -0,67% | - |
| 14.09.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 11.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,85% | - |
| 10.09.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -0,79% | - |
| 09.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 08.09.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,40% | - |
| 07.09.2026 | 39,15 | 39,15 | 39,15 | 39,15 | 1,69% | - |
| 04.09.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -0,26% | - |
| 03.09.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,45% | - |
| 02.09.2026 | 38,05 | 38,05 | 38,05 | 38,05 | -1,93% | - |
| 01.09.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | - |
| 31.08.2026 | 38,45 | 39,10 | 38,45 | 39,10 | 2,22% | 699,00 |
| 28.08.2026 | 38,25 | 38,25 | 38,25 | 38,25 | -1,67% | - |
| 27.08.2026 | 38,40 | 38,90 | 38,40 | 38,90 | 3,18% | 75,00 |
| 26.08.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 0,94% | - |
| 25.08.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -0,27% | - |
| 24.08.2026 | 37,45 | 37,45 | 37,45 | 37,45 | 0,67% | - |
| 21.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 20.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,13% | - |
| 19.08.2026 | 37,65 | 37,65 | 37,65 | 37,65 | -0,79% | 300,00 |
| 18.08.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -1,04% | - |
| 17.08.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 1,32% | - |
| 14.08.2026 | 37,85 | 37,85 | 37,85 | 37,85 | 0,66% | - |
| 13.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,18% | - |
| 12.08.2026 | 37,45 | 38,05 | 37,45 | 38,05 | 0,53% | 30,00 |
| 11.08.2026 | 37,85 | 37,85 | 37,85 | 37,85 | -0,79% | - |
| 10.08.2026 | 38,10 | 38,15 | 38,10 | 38,15 | -0,26% | 39,00 |
| 07.08.2026 | 38,10 | 38,30 | 38,10 | 38,25 | -1,29% | 2.300,00 |
| 06.08.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -0,90% | - |
| 05.08.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,77% | - |
| 04.08.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 03.08.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 31.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -6,47% | - |
| 30.07.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 29.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,18% | - |
| 28.07.2026 | 41,20 | 42,50 | 41,20 | 42,50 | 1,67% | 12,00 |
| 27.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,09% | - |
| 24.07.2026 | 41,35 | 41,35 | 41,35 | 41,35 | 0,00% | - |
| 23.07.2026 | 41,35 | 41,35 | 41,35 | 41,35 | 0,85% | - |
| 22.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,61% | - |
| 21.07.2026 | 40,75 | 40,75 | 40,75 | 40,75 | 0,25% | - |
| 20.07.2026 | 40,65 | 40,65 | 40,65 | 40,65 | -0,97% | - |
| 17.07.2026 | 41,05 | 41,05 | 41,05 | 41,05 | 0,61% | - |
| 16.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,87% | - |
| 15.07.2026 | 40,45 | 40,45 | 40,45 | 40,45 | 0,50% | - |
| 14.07.2026 | 40,25 | 40,25 | 40,25 | 40,25 | 1,51% | - |
| 13.07.2026 | 39,65 | 39,65 | 39,65 | 39,65 | 0,63% | - |
| 10.07.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,64% | - |
| 09.07.2026 | 39,20 | 39,20 | 39,15 | 39,15 | -0,63% | 128,00 |
| 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% | - |