34,075€
2,33%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,70 | 34,55 | 33,53 | 34,10 | 2,40% | - |
| 14.10.2025 | 35,80 | 35,85 | 33,00 | 33,30 | -13,84% | 222.885,00 |
| 13.10.2025 | 38,80 | 39,15 | 38,60 | 38,65 | 0,00% | 21.392,00 |
| 10.10.2025 | 39,00 | 39,20 | 38,60 | 38,65 | -1,40% | 30.055,00 |
| 09.10.2025 | 40,20 | 40,30 | 39,10 | 39,20 | -2,24% | 30.813,00 |
| 08.10.2025 | 39,95 | 40,20 | 39,75 | 40,10 | 0,50% | 40.657,00 |
| 07.10.2025 | 39,60 | 40,30 | 39,40 | 39,90 | 0,76% | 37.683,00 |
| 06.10.2025 | 39,85 | 39,90 | 39,35 | 39,60 | 0,00% | 58.992,00 |
| 03.10.2025 | 39,45 | 39,80 | 39,35 | 39,60 | 0,64% | 43.476,00 |
| 02.10.2025 | 39,80 | 39,80 | 39,05 | 39,35 | -0,13% | 42.154,00 |
| 01.10.2025 | 38,80 | 39,53 | 38,50 | 39,40 | 1,29% | 40.690,00 |
| 30.09.2025 | 39,60 | 39,60 | 38,45 | 38,90 | -2,02% | 37.235,00 |
| 29.09.2025 | 40,20 | 40,20 | 39,35 | 39,70 | -0,87% | 30.258,00 |
| 26.09.2025 | 40,00 | 40,30 | 39,85 | 40,05 | 0,88% | 46.126,00 |
| 25.09.2025 | 40,00 | 40,20 | 39,60 | 39,70 | -0,75% | 45.229,00 |
| 24.09.2025 | 39,85 | 40,10 | 39,48 | 40,00 | 0,38% | 41.204,00 |
| 23.09.2025 | 39,35 | 39,95 | 39,35 | 39,85 | 1,66% | 47.313,00 |
| 22.09.2025 | 39,40 | 39,50 | 39,00 | 39,20 | -0,13% | 28.060,00 |
| 19.09.2025 | 39,00 | 39,55 | 38,80 | 39,25 | 0,77% | 99.360,00 |
| 18.09.2025 | 38,60 | 39,00 | 38,50 | 38,95 | 1,17% | 40.063,00 |
| 17.09.2025 | 38,30 | 38,70 | 38,15 | 38,50 | 0,52% | 20.017,00 |
| 16.09.2025 | 38,35 | 38,50 | 38,10 | 38,30 | 0,00% | 31.916,00 |
| 15.09.2025 | 38,00 | 38,55 | 37,95 | 38,30 | 0,66% | 26.379,00 |
| 12.09.2025 | 38,35 | 38,40 | 37,85 | 38,05 | -0,26% | 27.795,00 |
| 11.09.2025 | 38,00 | 38,30 | 37,65 | 38,15 | 0,39% | 29.742,00 |
| 10.09.2025 | 38,40 | 38,40 | 37,75 | 38,00 | -0,26% | 25.571,00 |
| 09.09.2025 | 38,50 | 38,70 | 38,05 | 38,10 | -1,30% | 24.229,00 |
| 08.09.2025 | 38,45 | 38,65 | 38,30 | 38,60 | 0,65% | 29.379,00 |
| 05.09.2025 | 38,20 | 38,75 | 38,20 | 38,35 | 0,92% | 42.148,00 |
| 04.09.2025 | 37,95 | 38,30 | 37,80 | 38,00 | 0,00% | 20.158,00 |
| 03.09.2025 | 38,05 | 38,70 | 38,00 | 38,00 | 0,53% | 25.033,00 |
| 02.09.2025 | 38,60 | 38,95 | 37,80 | 37,80 | -1,95% | 28.421,00 |
| 01.09.2025 | 38,45 | 38,75 | 38,25 | 38,55 | 0,39% | 26.579,00 |
| 29.08.2025 | 38,60 | 39,00 | 38,40 | 38,40 | -0,65% | 28.160,00 |
| 28.08.2025 | 38,90 | 39,20 | 38,65 | 38,65 | -0,13% | 22.236,00 |
| 27.08.2025 | 39,00 | 39,00 | 38,60 | 38,70 | -0,77% | 24.176,00 |
| 26.08.2025 | 39,00 | 39,00 | 38,65 | 39,00 | -0,51% | 44.208,00 |
| 25.08.2025 | 39,30 | 39,40 | 39,10 | 39,20 | -0,13% | 26.112,00 |
| 22.08.2025 | 38,95 | 39,35 | 38,80 | 39,25 | 1,03% | 36.621,00 |
| 21.08.2025 | 38,75 | 38,95 | 38,60 | 38,85 | 0,39% | 30.155,00 |
| 20.08.2025 | 38,60 | 39,15 | 38,60 | 38,70 | -0,26% | 39.788,00 |
| 19.08.2025 | 37,50 | 38,80 | 37,50 | 38,80 | 3,47% | 66.842,00 |
| 18.08.2025 | 37,50 | 37,60 | 37,30 | 37,50 | -0,13% | 34.161,00 |
| 15.08.2025 | 37,80 | 37,85 | 37,55 | 37,55 | -0,13% | 26.482,00 |
| 14.08.2025 | 38,10 | 38,10 | 37,30 | 37,60 | -1,31% | 40.848,00 |
| 13.08.2025 | 38,10 | 38,10 | 37,70 | 38,10 | 0,26% | 28.896,00 |
| 12.08.2025 | 37,70 | 38,10 | 37,70 | 38,00 | 1,20% | 42.212,00 |
| 11.08.2025 | 37,80 | 37,80 | 37,30 | 37,55 | -0,66% | 32.477,00 |
| 08.08.2025 | 37,30 | 37,80 | 37,25 | 37,80 | 1,48% | 33.418,00 |
| 07.08.2025 | 36,65 | 37,50 | 36,65 | 37,25 | 1,92% | 77.368,00 |
| 06.08.2025 | 36,75 | 36,85 | 36,45 | 36,55 | 0,14% | 30.806,00 |
| 05.08.2025 | 36,35 | 36,70 | 36,35 | 36,50 | 0,69% | 24.658,00 |
| 04.08.2025 | 36,05 | 36,55 | 35,95 | 36,25 | 1,12% | 40.301,00 |
| 01.08.2025 | 36,30 | 37,15 | 35,85 | 35,85 | -1,10% | 46.902,00 |
| 31.07.2025 | 34,25 | 36,35 | 32,90 | 36,25 | 2,11% | 169.657,00 |
| 30.07.2025 | 35,60 | 35,70 | 35,40 | 35,50 | -0,28% | 35.707,00 |
| 29.07.2025 | 36,00 | 36,00 | 35,50 | 35,60 | -0,42% | 37.150,00 |
| 28.07.2025 | 36,30 | 36,60 | 35,55 | 35,75 | -0,83% | 30.169,00 |
| 25.07.2025 | 36,80 | 36,80 | 35,60 | 36,05 | -3,61% | 48.144,00 |
| 24.07.2025 | 38,35 | 38,35 | 37,25 | 37,40 | -2,09% | 30.033,00 |
| 23.07.2025 | 37,45 | 38,40 | 37,45 | 38,20 | 2,96% | 51.767,00 |
| 22.07.2025 | 37,60 | 37,80 | 36,90 | 37,10 | -1,46% | 78.310,00 |
| 21.07.2025 | 37,25 | 37,95 | 37,25 | 37,65 | 1,35% | 45.414,00 |
| 18.07.2025 | 37,00 | 37,45 | 36,95 | 37,15 | 0,00% | 57.919,00 |
| 17.07.2025 | 37,05 | 37,40 | 37,05 | 37,15 | 1,09% | 39.373,00 |
| 16.07.2025 | 36,75 | 37,00 | 36,60 | 36,75 | -0,54% | 39.999,00 |
| 15.07.2025 | 37,00 | 37,35 | 36,80 | 36,95 | -0,14% | 41.322,00 |
| 14.07.2025 | 36,70 | 37,25 | 36,70 | 37,00 | -0,13% | 47.264,00 |
| 11.07.2025 | 37,35 | 37,40 | 37,00 | 37,05 | -1,20% | 41.665,00 |
| 10.07.2025 | 37,30 | 37,80 | 37,15 | 37,50 | 1,08% | 65.491,00 |
| 09.07.2025 | 36,70 | 37,40 | 36,40 | 37,10 | 1,23% | 53.519,00 |
| 08.07.2025 | 35,80 | 36,65 | 35,80 | 36,65 | 2,66% | 51.921,00 |
| 07.07.2025 | 35,50 | 35,70 | 35,40 | 35,70 | 0,42% | 30.563,00 |
| 04.07.2025 | 35,75 | 35,98 | 35,55 | 35,55 | -1,11% | 32.582,00 |
| 03.07.2025 | 36,30 | 36,75 | 35,95 | 35,95 | -0,28% | 76.882,00 |
| 02.07.2025 | 36,10 | 36,10 | 35,30 | 36,05 | 2,56% | 60.040,00 |
| 01.07.2025 | 35,35 | 35,35 | 34,55 | 35,15 | 0,29% | 53.891,00 |
| 30.06.2025 | 35,55 | 35,75 | 35,05 | 35,05 | -1,27% | 74.439,00 |
| 27.06.2025 | 34,70 | 35,50 | 34,70 | 35,50 | 2,75% | 48.473,00 |
| 26.06.2025 | 34,15 | 34,70 | 34,05 | 34,55 | 1,77% | 45.591,00 |
| 25.06.2025 | 34,10 | 34,25 | 33,90 | 33,95 | -0,59% | 61.368,00 |
| 24.06.2025 | 34,15 | 34,50 | 34,05 | 34,15 | 1,79% | 38.856,00 |
| 23.06.2025 | 33,60 | 33,85 | 33,50 | 33,55 | -0,30% | 45.812,00 |
| 20.06.2025 | 33,65 | 34,00 | 33,60 | 33,65 | 0,60% | 102.140,00 |
| 19.06.2025 | 33,65 | 33,80 | 33,35 | 33,45 | -1,33% | 31.892,00 |
| 18.06.2025 | 34,20 | 34,40 | 33,90 | 33,90 | -1,31% | 39.696,00 |
| 17.06.2025 | 34,00 | 34,50 | 34,00 | 34,35 | 0,59% | 57.333,00 |
| 16.06.2025 | 34,10 | 35,50 | 34,10 | 34,15 | 0,44% | 69.430,00 |
| 13.06.2025 | 33,50 | 34,25 | 33,50 | 34,00 | -0,29% | 47.068,00 |
| 12.06.2025 | 34,50 | 34,60 | 33,90 | 34,10 | -1,73% | 58.680,00 |
| 11.06.2025 | 35,30 | 35,55 | 34,70 | 34,70 | -1,28% | 39.881,00 |
| 10.06.2025 | 34,50 | 35,40 | 34,50 | 35,15 | 1,88% | 42.995,00 |
| 09.06.2025 | 34,65 | 34,75 | 34,30 | 34,50 | -0,14% | 32.058,00 |
| 06.06.2025 | 35,00 | 35,20 | 34,55 | 34,55 | -1,29% | 83.715,00 |
| 05.06.2025 | 35,25 | 35,50 | 34,80 | 35,00 | -0,71% | 37.969,00 |
| 04.06.2025 | 35,75 | 36,25 | 35,25 | 35,25 | -0,28% | 86.868,00 |
| 03.06.2025 | 35,35 | 35,55 | 35,25 | 35,35 | -0,28% | 35.510,00 |
| 02.06.2025 | 35,50 | 35,80 | 35,25 | 35,45 | -0,70% | 54.280,00 |
| 30.05.2025 | 35,65 | 36,00 | 35,30 | 35,70 | 0,28% | 83.446,00 |
| 29.05.2025 | 35,60 | 35,90 | 35,45 | 35,60 | 0,99% | 43.771,00 |