35,200€
-1,95%
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,16 | 36,16 | 35,20 | 35,20 | -1,95% | 26.956,00 |
| 05.09.2024 | 36,44 | 36,62 | 35,90 | 35,90 | -1,43% | 37.881,00 |
| 04.09.2024 | 36,10 | 36,56 | 35,82 | 36,42 | -0,16% | 27.986,00 |
| 03.09.2024 | 37,36 | 37,42 | 36,44 | 36,48 | -1,94% | 24.863,00 |
| 02.09.2024 | 37,46 | 37,50 | 36,96 | 37,20 | -0,53% | 18.387,00 |
| 30.08.2024 | 37,00 | 37,60 | 36,84 | 37,40 | 1,52% | 65.194,00 |
| 29.08.2024 | 36,60 | 37,00 | 36,60 | 36,84 | 0,71% | 30.409,00 |
| 28.08.2024 | 36,36 | 36,58 | 36,10 | 36,58 | 0,49% | 32.663,00 |
| 27.08.2024 | 36,40 | 36,72 | 36,26 | 36,40 | 0,17% | 31.932,00 |
| 26.08.2024 | 36,50 | 36,52 | 35,96 | 36,34 | -0,55% | 23.630,00 |
| 23.08.2024 | 36,20 | 36,60 | 36,16 | 36,54 | 1,33% | 15.392,00 |
| 22.08.2024 | 36,12 | 36,32 | 35,94 | 36,06 | -0,44% | 17.037,00 |
| 21.08.2024 | 35,84 | 36,36 | 35,84 | 36,22 | 1,34% | 21.475,00 |
| 20.08.2024 | 36,00 | 36,00 | 35,62 | 35,74 | -0,33% | 26.263,00 |
| 19.08.2024 | 35,34 | 35,88 | 35,32 | 35,86 | 1,41% | 31.643,00 |
| 16.08.2024 | 36,18 | 36,18 | 35,02 | 35,36 | -2,05% | 36.801,00 |
| 15.08.2024 | 35,60 | 36,34 | 35,46 | 36,10 | 1,40% | 17.525,00 |
| 14.08.2024 | 35,50 | 35,80 | 35,32 | 35,60 | -0,06% | 17.984,00 |
| 13.08.2024 | 36,04 | 36,06 | 35,44 | 35,62 | -1,17% | 18.713,00 |
| 12.08.2024 | 36,30 | 36,30 | 36,02 | 36,04 | -0,17% | 13.732,00 |
| 09.08.2024 | 36,00 | 36,46 | 35,92 | 36,10 | 0,33% | 16.390,00 |
| 08.08.2024 | 36,20 | 36,20 | 35,70 | 35,98 | -1,05% | 27.492,00 |
| 07.08.2024 | 35,76 | 36,36 | 35,68 | 36,36 | 1,73% | 29.612,00 |
| 06.08.2024 | 35,68 | 36,10 | 35,12 | 35,74 | 1,13% | 36.141,00 |
| 05.08.2024 | 35,50 | 35,68 | 34,52 | 35,34 | -2,05% | 76.193,00 |
| 02.08.2024 | 37,10 | 37,24 | 36,06 | 36,08 | -2,91% | 57.115,00 |
| 01.08.2024 | 37,90 | 38,20 | 37,16 | 37,16 | -1,75% | 39.547,00 |
| 31.07.2024 | 37,48 | 37,86 | 37,48 | 37,82 | 1,12% | 36.288,00 |
| 30.07.2024 | 37,24 | 37,70 | 37,24 | 37,40 | 0,00% | 24.011,00 |
| 29.07.2024 | 38,00 | 38,16 | 37,14 | 37,40 | -1,68% | 34.044,00 |
| 26.07.2024 | 38,60 | 38,92 | 37,66 | 38,04 | -1,55% | 32.280,00 |
| 25.07.2024 | 38,84 | 38,84 | 37,96 | 38,64 | -0,36% | 36.273,00 |
| 24.07.2024 | 38,62 | 39,32 | 38,62 | 38,78 | 0,15% | 25.113,00 |
| 23.07.2024 | 38,72 | 39,00 | 38,48 | 38,72 | -0,31% | 23.817,00 |
| 22.07.2024 | 39,20 | 39,40 | 38,76 | 38,84 | -0,87% | 18.776,00 |
| 19.07.2024 | 39,20 | 39,38 | 38,94 | 39,18 | -0,56% | 23.332,00 |
| 18.07.2024 | 39,20 | 39,52 | 39,04 | 39,40 | 0,46% | 27.093,00 |
| 17.07.2024 | 39,30 | 39,30 | 38,78 | 39,22 | -0,36% | 21.479,00 |
| 16.07.2024 | 39,30 | 39,36 | 38,88 | 39,36 | 0,15% | 28.156,00 |
| 15.07.2024 | 39,80 | 39,80 | 39,30 | 39,30 | -1,65% | 22.941,00 |
| 12.07.2024 | 40,00 | 40,00 | 39,62 | 39,96 | 0,50% | 24.791,00 |
| 11.07.2024 | 39,30 | 40,00 | 39,30 | 39,76 | 1,12% | 26.543,00 |
| 10.07.2024 | 39,30 | 39,64 | 39,26 | 39,32 | -0,15% | 17.927,00 |
| 09.07.2024 | 39,90 | 40,22 | 39,38 | 39,38 | -1,40% | 34.590,00 |
| 08.07.2024 | 39,74 | 40,14 | 39,64 | 39,94 | 0,45% | 28.847,00 |
| 05.07.2024 | 40,10 | 40,30 | 39,76 | 39,76 | -0,45% | 28.033,00 |
| 04.07.2024 | 40,10 | 40,40 | 39,94 | 39,94 | 0,30% | 34.234,00 |
| 03.07.2024 | 40,02 | 40,10 | 39,56 | 39,82 | 0,10% | 27.005,00 |
| 02.07.2024 | 39,60 | 39,78 | 39,16 | 39,78 | 0,30% | 23.995,00 |
| 01.07.2024 | 39,70 | 39,90 | 39,46 | 39,66 | 1,48% | 22.914,00 |
| 28.06.2024 | 39,40 | 39,68 | 38,80 | 39,08 | -0,81% | 46.600,00 |
| 27.06.2024 | 39,70 | 39,70 | 39,32 | 39,40 | 0,00% | 20.386,00 |
| 26.06.2024 | 40,74 | 40,76 | 39,40 | 39,40 | -2,76% | 30.580,00 |
| 25.06.2024 | 40,82 | 41,14 | 40,50 | 40,52 | -1,55% | 18.067,00 |
| 24.06.2024 | 40,34 | 41,38 | 40,34 | 41,16 | 1,43% | 15.171,00 |
| 21.06.2024 | 40,52 | 40,72 | 40,26 | 40,58 | -0,29% | 76.532,00 |
| 20.06.2024 | 40,54 | 40,98 | 40,42 | 40,70 | 0,20% | 19.430,00 |
| 19.06.2024 | 40,70 | 40,74 | 40,46 | 40,62 | 0,00% | 13.664,00 |
| 18.06.2024 | 40,56 | 40,78 | 39,96 | 40,62 | 0,84% | 49.608,00 |
| 17.06.2024 | 41,16 | 41,40 | 40,18 | 40,28 | -1,85% | 37.129,00 |
| 14.06.2024 | 41,26 | 41,72 | 40,90 | 41,04 | -0,48% | 68.667,00 |
| 13.06.2024 | 41,80 | 42,00 | 41,16 | 41,24 | -1,34% | 40.387,00 |
| 12.06.2024 | 41,96 | 42,10 | 41,58 | 41,80 | -0,33% | 16.809,00 |
| 11.06.2024 | 42,00 | 42,36 | 41,62 | 41,94 | -0,14% | 36.913,00 |
| 10.06.2024 | 42,48 | 42,48 | 41,52 | 42,00 | 0,05% | 52.630,00 |
| 07.06.2024 | 41,90 | 42,30 | 41,62 | 41,98 | 0,19% | 35.463,00 |
| 06.06.2024 | 42,06 | 42,38 | 41,80 | 41,90 | 0,00% | 43.822,00 |
| 05.06.2024 | 42,22 | 42,36 | 41,86 | 41,90 | -0,90% | 70.846,00 |
| 04.06.2024 | 42,76 | 42,90 | 42,28 | 42,28 | -1,67% | 33.480,00 |
| 03.06.2024 | 43,14 | 43,22 | 42,86 | 43,00 | -0,56% | 29.301,00 |
| 31.05.2024 | 43,24 | 43,34 | 42,74 | 43,24 | -0,37% | 77.147,00 |
| 30.05.2024 | 43,12 | 43,42 | 43,08 | 43,40 | 0,23% | 21.093,00 |
| 29.05.2024 | 43,78 | 43,78 | 43,10 | 43,30 | -1,10% | 25.223,00 |
| 28.05.2024 | 43,60 | 44,32 | 43,60 | 43,78 | -0,09% | 24.207,00 |
| 27.05.2024 | 43,50 | 44,20 | 43,46 | 43,82 | 0,64% | 15.992,00 |
| 24.05.2024 | 43,46 | 43,54 | 43,16 | 43,54 | -0,14% | 36.240,00 |
| 23.05.2024 | 43,50 | 43,60 | 43,20 | 43,60 | -0,14% | 19.684,00 |
| 22.05.2024 | 43,80 | 43,96 | 43,48 | 43,66 | -0,05% | 18.145,00 |
| 21.05.2024 | 44,30 | 44,42 | 43,64 | 43,68 | -0,91% | 40.335,00 |
| 20.05.2024 | 43,80 | 44,14 | 43,80 | 44,08 | 0,59% | 19.515,00 |
| 17.05.2024 | 44,16 | 44,44 | 43,82 | 43,82 | -1,31% | 20.775,00 |
| 16.05.2024 | 44,04 | 44,40 | 43,70 | 44,40 | 0,82% | 16.946,00 |
| 15.05.2024 | 44,38 | 44,46 | 43,86 | 44,04 | -0,23% | 21.380,00 |
| 14.05.2024 | 44,18 | 44,62 | 44,06 | 44,14 | -0,05% | 20.739,00 |
| 13.05.2024 | 44,00 | 44,18 | 43,64 | 44,16 | 0,55% | 33.610,00 |
| 10.05.2024 | 43,58 | 44,30 | 43,42 | 43,92 | -2,79% | 34.558,00 |
| 09.05.2024 | 45,32 | 45,60 | 44,92 | 45,18 | -0,70% | 34.265,00 |
| 08.05.2024 | 47,00 | 47,12 | 44,72 | 45,50 | -4,17% | 72.500,00 |
| 07.05.2024 | 47,18 | 47,72 | 47,00 | 47,48 | 0,94% | 25.147,00 |
| 06.05.2024 | 47,56 | 47,70 | 47,00 | 47,04 | -1,05% | 21.981,00 |
| 03.05.2024 | 47,48 | 47,74 | 47,06 | 47,54 | 0,42% | 33.278,00 |
| 02.05.2024 | 47,42 | 47,44 | 46,38 | 47,34 | 0,59% | 17.545,00 |
| 30.04.2024 | 47,40 | 47,40 | 47,02 | 47,06 | -0,42% | 26.034,00 |
| 29.04.2024 | 47,00 | 47,26 | 46,52 | 47,26 | 0,94% | 24.366,00 |
| 26.04.2024 | 46,12 | 46,94 | 45,96 | 46,82 | 1,56% | 21.100,00 |
| 25.04.2024 | 47,40 | 47,40 | 45,84 | 46,10 | -2,70% | 21.166,00 |
| 24.04.2024 | 46,44 | 47,38 | 46,42 | 47,38 | 1,41% | 47.618,00 |
| 23.04.2024 | 47,18 | 47,18 | 46,64 | 46,72 | -0,51% | 12.878,00 |
| 22.04.2024 | 46,60 | 47,20 | 46,42 | 46,96 | 0,86% | 15.958,00 |
| 19.04.2024 | 46,60 | 46,68 | 46,18 | 46,56 | -0,68% | 15.185,00 |