42,350€
3,67%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |