39,100€
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,80 | 39,65 | 38,75 | 39,10 | 0,00% | 25.184,00 |
| 19.10.2026 | 39,60 | 39,60 | 39,05 | 39,10 | -1,76% | 35.581,00 |
| 16.10.2026 | 39,50 | 40,00 | 39,50 | 39,80 | 1,14% | 26.935,00 |
| 15.10.2026 | 39,60 | 39,60 | 38,95 | 39,35 | -0,76% | 71.797,00 |
| 14.10.2026 | 39,45 | 40,05 | 39,45 | 39,65 | 0,76% | 34.261,00 |
| 13.10.2026 | 39,25 | 39,60 | 39,25 | 39,35 | 0,13% | 21.677,00 |
| 12.10.2026 | 40,15 | 40,35 | 38,85 | 39,30 | -1,87% | 33.791,00 |
| 09.10.2026 | 39,50 | 40,35 | 39,45 | 40,05 | 1,78% | 27.604,00 |
| 08.10.2026 | 39,25 | 39,50 | 38,65 | 39,35 | -0,25% | 31.493,00 |
| 07.10.2026 | 40,30 | 40,50 | 39,20 | 39,45 | -2,83% | 46.450,00 |
| 06.10.2026 | 40,00 | 40,65 | 39,80 | 40,60 | 1,50% | 41.355,00 |
| 05.10.2026 | 39,20 | 40,00 | 39,10 | 40,00 | 1,91% | 34.008,00 |
| 02.10.2026 | 38,50 | 39,50 | 38,50 | 39,25 | 2,08% | 34.370,00 |
| 01.10.2026 | 38,10 | 38,55 | 38,10 | 38,45 | -0,77% | 40.406,00 |
| 30.09.2026 | 38,65 | 39,05 | 38,55 | 38,75 | 0,26% | 39.060,00 |
| 29.09.2026 | 38,65 | 38,75 | 38,40 | 38,65 | 0,91% | 29.728,00 |
| 28.09.2026 | 38,40 | 38,80 | 38,25 | 38,30 | -0,26% | 32.797,00 |
| 25.09.2026 | 38,25 | 38,60 | 38,20 | 38,40 | 1,99% | 32.034,00 |
| 24.09.2026 | 38,15 | 38,35 | 37,65 | 37,65 | -1,44% | 31.123,00 |
| 23.09.2026 | 38,40 | 38,50 | 37,90 | 38,20 | -0,39% | 23.723,00 |
| 22.09.2026 | 38,00 | 38,55 | 37,80 | 38,35 | 1,05% | 20.894,00 |
| 21.09.2026 | 37,60 | 38,25 | 37,55 | 37,95 | 1,34% | 29.243,00 |
| 18.09.2026 | 38,15 | 38,15 | 37,45 | 37,45 | -1,83% | 75.516,00 |
| 17.09.2026 | 38,00 | 38,20 | 37,90 | 38,15 | 0,66% | 33.688,00 |
| 16.09.2026 | 37,20 | 38,05 | 37,20 | 37,90 | 1,61% | 29.802,00 |
| 15.09.2026 | 37,00 | 37,60 | 36,90 | 37,30 | 0,54% | 33.275,00 |
| 14.09.2026 | 37,10 | 37,20 | 36,60 | 37,10 | -0,67% | 47.456,00 |
| 11.09.2026 | 37,45 | 37,65 | 37,15 | 37,35 | -0,27% | 34.683,00 |
| 10.09.2026 | 38,15 | 38,40 | 37,45 | 37,45 | -1,83% | 24.790,00 |
| 09.09.2026 | 38,40 | 38,80 | 38,15 | 38,15 | -0,78% | 40.485,00 |
| 08.09.2026 | 38,80 | 39,20 | 38,45 | 38,45 | -1,03% | 37.259,00 |
| 07.09.2026 | 39,35 | 39,45 | 38,70 | 38,85 | -1,40% | 24.922,00 |
| 04.09.2026 | 38,70 | 39,75 | 38,55 | 39,40 | 1,68% | 38.949,00 |
| 03.09.2026 | 38,75 | 39,00 | 38,25 | 38,75 | -0,26% | 47.192,00 |
| 02.09.2026 | 38,10 | 38,95 | 37,80 | 38,85 | 1,44% | 73.727,00 |
| 01.09.2026 | 39,20 | 39,30 | 37,90 | 38,30 | -1,92% | 48.938,00 |
| 31.08.2026 | 38,70 | 39,30 | 38,70 | 39,05 | 0,90% | 74.483,00 |
| 28.08.2026 | 38,60 | 38,80 | 38,25 | 38,70 | 0,52% | 52.091,00 |
| 27.08.2026 | 38,70 | 38,70 | 38,15 | 38,50 | -0,39% | 39.803,00 |
| 26.08.2026 | 37,85 | 38,70 | 37,85 | 38,65 | 1,84% | 43.774,00 |
| 25.08.2026 | 37,55 | 37,95 | 37,40 | 37,95 | 0,93% | 37.954,00 |
| 24.08.2026 | 37,70 | 37,90 | 37,60 | 37,60 | -0,27% | 31.092,00 |
| 21.08.2026 | 37,70 | 38,05 | 37,70 | 37,70 | 0,67% | 26.009,00 |
| 20.08.2026 | 37,80 | 37,80 | 37,20 | 37,45 | -1,06% | 36.732,00 |
| 19.08.2026 | 37,80 | 38,05 | 37,55 | 37,85 | -0,13% | 31.666,00 |
| 18.08.2026 | 38,15 | 38,30 | 37,75 | 37,90 | -0,79% | 33.496,00 |
| 17.08.2026 | 38,60 | 39,00 | 38,20 | 38,20 | -1,04% | 24.356,00 |
| 14.08.2026 | 38,00 | 38,60 | 37,85 | 38,60 | 1,31% | 59.822,00 |
| 13.08.2026 | 37,80 | 38,35 | 37,70 | 38,10 | 0,66% | 34.280,00 |
| 12.08.2026 | 37,90 | 38,35 | 37,70 | 37,85 | 0,40% | 39.296,00 |
| 11.08.2026 | 38,10 | 38,50 | 37,55 | 37,70 | -1,05% | 42.473,00 |
| 10.08.2026 | 38,35 | 38,55 | 37,95 | 38,10 | -0,65% | 34.399,00 |
| 07.08.2026 | 38,35 | 38,55 | 38,30 | 38,35 | 0,00% | 25.561,00 |
| 06.08.2026 | 39,00 | 39,05 | 38,35 | 38,35 | -1,67% | 40.861,00 |
| 05.08.2026 | 39,50 | 39,70 | 38,60 | 39,00 | -0,89% | 35.663,00 |
| 04.08.2026 | 39,40 | 39,75 | 38,75 | 39,35 | 0,77% | 39.607,00 |
| 03.08.2026 | 39,90 | 40,10 | 38,80 | 39,05 | -2,01% | 59.170,00 |
| 31.07.2026 | 39,40 | 40,20 | 39,00 | 39,85 | 1,53% | 38.573,00 |
| 30.07.2026 | 41,60 | 41,60 | 38,90 | 39,25 | -6,44% | 86.687,00 |
| 29.07.2026 | 42,25 | 42,25 | 41,65 | 41,95 | -0,71% | 26.790,00 |
| 28.07.2026 | 41,20 | 42,25 | 41,20 | 42,25 | 1,93% | 31.788,00 |
| 27.07.2026 | 42,50 | 42,70 | 41,40 | 41,45 | -1,43% | 35.468,00 |
| 24.07.2026 | 41,50 | 42,45 | 41,50 | 42,05 | 1,08% | 27.171,00 |
| 23.07.2026 | 41,45 | 41,80 | 41,25 | 41,60 | 0,00% | 22.765,00 |
| 22.07.2026 | 41,30 | 41,75 | 41,15 | 41,60 | 0,85% | 22.773,00 |
| 21.07.2026 | 40,80 | 41,40 | 40,80 | 41,25 | 0,61% | 28.200,00 |
| 20.07.2026 | 40,80 | 41,35 | 40,75 | 41,00 | 0,24% | 39.726,00 |
| 17.07.2026 | 41,20 | 41,25 | 40,65 | 40,90 | -0,97% | 31.692,00 |
| 16.07.2026 | 41,10 | 41,40 | 40,80 | 41,30 | 0,61% | 26.612,00 |
| 15.07.2026 | 40,70 | 41,25 | 40,35 | 41,05 | 0,86% | 39.890,00 |
| 14.07.2026 | 40,55 | 41,15 | 40,55 | 40,70 | 0,49% | 29.710,00 |
| 13.07.2026 | 39,80 | 40,75 | 39,60 | 40,50 | 1,50% | 21.494,00 |
| 10.07.2026 | 39,80 | 40,50 | 39,60 | 39,90 | 0,63% | 29.078,00 |
| 09.07.2026 | 40,10 | 40,10 | 38,90 | 39,65 | 0,51% | 26.866,00 |
| 08.07.2026 | 39,80 | 40,05 | 39,20 | 39,45 | -0,50% | 20.337,00 |
| 07.07.2026 | 40,30 | 40,80 | 39,65 | 39,65 | -1,86% | 24.253,00 |
| 06.07.2026 | 40,55 | 40,75 | 40,20 | 40,40 | -0,62% | 24.365,00 |
| 03.07.2026 | 39,80 | 40,85 | 39,80 | 40,65 | 2,52% | 26.861,00 |
| 02.07.2026 | 39,55 | 39,95 | 39,30 | 39,65 | 0,76% | 33.323,00 |
| 01.07.2026 | 39,05 | 39,65 | 39,00 | 39,35 | 0,77% | 30.339,00 |
| 30.06.2026 | 38,80 | 39,30 | 38,35 | 39,05 | 1,03% | 57.484,00 |
| 29.06.2026 | 39,40 | 39,55 | 38,50 | 38,65 | -2,15% | 33.370,00 |
| 26.06.2026 | 40,15 | 40,30 | 39,40 | 39,50 | -1,86% | 37.457,00 |
| 25.06.2026 | 40,00 | 40,50 | 39,95 | 40,25 | 0,37% | 88.074,00 |
| 24.06.2026 | 40,70 | 40,80 | 39,65 | 40,10 | -1,72% | 34.058,00 |
| 23.06.2026 | 41,90 | 41,90 | 40,60 | 40,80 | -3,09% | 19.083,00 |
| 22.06.2026 | 42,15 | 42,15 | 41,75 | 42,10 | -0,12% | 18.545,00 |
| 19.06.2026 | 41,80 | 42,30 | 41,80 | 42,15 | 0,12% | 55.413,00 |
| 18.06.2026 | 42,20 | 42,45 | 41,90 | 42,10 | -0,94% | 31.612,00 |
| 17.06.2026 | 42,40 | 42,50 | 42,15 | 42,50 | 0,12% | 18.572,00 |
| 16.06.2026 | 42,55 | 42,75 | 41,80 | 42,45 | 0,00% | 70.988,00 |
| 15.06.2026 | 42,00 | 42,65 | 42,00 | 42,45 | 3,03% | 28.883,00 |
| 12.06.2026 | 41,05 | 41,40 | 40,90 | 41,20 | 1,85% | 20.884,00 |
| 11.06.2026 | 39,90 | 40,50 | 39,90 | 40,45 | 1,13% | 24.219,00 |
| 10.06.2026 | 40,65 | 40,70 | 39,90 | 40,00 | -1,96% | 45.476,00 |
| 09.06.2026 | 41,25 | 41,85 | 40,80 | 40,80 | -1,69% | 42.073,00 |
| 08.06.2026 | 40,90 | 41,50 | 40,80 | 41,50 | 0,00% | 27.797,00 |
| 05.06.2026 | 41,60 | 41,75 | 41,30 | 41,50 | -0,84% | 24.889,00 |
| 04.06.2026 | 41,90 | 42,10 | 41,25 | 41,85 | -0,59% | 24.618,00 |
| 03.06.2026 | 41,80 | 42,30 | 41,60 | 42,10 | 0,00% | 26.992,00 |