34,650€
0,20%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,76 | 35,36 | 33,14 | 34,69 | 0,32% | - |
| 27.02.2025 | 34,16 | 34,72 | 34,06 | 34,58 | 0,93% | 39.518,00 |
| 26.02.2025 | 34,06 | 34,44 | 34,06 | 34,26 | 0,59% | 27.559,00 |
| 25.02.2025 | 34,10 | 34,30 | 33,96 | 34,06 | -0,29% | 25.833,00 |
| 24.02.2025 | 34,48 | 34,48 | 34,00 | 34,16 | -0,76% | 27.173,00 |
| 21.02.2025 | 34,14 | 34,66 | 34,14 | 34,42 | 0,58% | 27.244,00 |
| 20.02.2025 | 34,20 | 34,76 | 34,16 | 34,22 | -0,23% | 35.838,00 |
| 19.02.2025 | 34,68 | 34,80 | 34,26 | 34,30 | -1,10% | 37.469,00 |
| 18.02.2025 | 34,58 | 34,78 | 34,36 | 34,68 | 0,35% | 56.735,00 |
| 17.02.2025 | 34,60 | 34,78 | 34,44 | 34,56 | -0,52% | 37.121,00 |
| 14.02.2025 | 34,50 | 35,00 | 34,38 | 34,74 | 0,64% | 45.158,00 |
| 13.02.2025 | 34,50 | 34,82 | 34,20 | 34,52 | 1,11% | 33.824,00 |
| 12.02.2025 | 33,90 | 34,26 | 33,88 | 34,14 | 0,71% | 28.018,00 |
| 11.02.2025 | 33,70 | 33,90 | 33,52 | 33,90 | 0,30% | 31.121,00 |
| 10.02.2025 | 33,70 | 33,86 | 33,36 | 33,80 | 0,54% | 28.167,00 |
| 07.02.2025 | 34,00 | 34,12 | 33,58 | 33,62 | -1,00% | 30.288,00 |
| 06.02.2025 | 33,38 | 33,96 | 33,38 | 33,96 | 2,10% | 23.347,00 |
| 05.02.2025 | 33,64 | 33,78 | 33,10 | 33,26 | -1,42% | 37.619,00 |
| 04.02.2025 | 33,44 | 33,82 | 33,16 | 33,74 | 1,32% | 29.001,00 |
| 03.02.2025 | 32,80 | 33,46 | 32,80 | 33,30 | -1,42% | 51.199,00 |
| 31.01.2025 | 33,36 | 33,86 | 33,26 | 33,78 | 0,96% | 47.373,00 |
| 30.01.2025 | 33,10 | 33,62 | 33,10 | 33,46 | 1,52% | 48.841,00 |
| 29.01.2025 | 33,14 | 33,42 | 32,86 | 32,96 | -0,60% | 31.267,00 |
| 28.01.2025 | 33,46 | 33,66 | 33,16 | 33,16 | -0,90% | 27.545,00 |
| 27.01.2025 | 33,00 | 33,56 | 33,00 | 33,46 | 0,12% | 31.490,00 |
| 24.01.2025 | 33,38 | 33,82 | 33,10 | 33,42 | 0,42% | 41.409,00 |
| 23.01.2025 | 32,98 | 33,38 | 32,98 | 33,28 | 0,30% | 34.493,00 |
| 22.01.2025 | 33,68 | 33,68 | 32,96 | 33,18 | -1,48% | 33.833,00 |
| 21.01.2025 | 34,32 | 34,68 | 33,60 | 33,68 | -1,92% | 45.451,00 |
| 20.01.2025 | 33,36 | 34,62 | 33,32 | 34,34 | 3,25% | 62.197,00 |
| 17.01.2025 | 32,88 | 33,66 | 32,60 | 33,26 | 0,97% | 98.293,00 |
| 16.01.2025 | 33,00 | 33,20 | 32,80 | 32,94 | 0,55% | 117.440,00 |
| 15.01.2025 | 32,80 | 33,14 | 32,72 | 32,76 | 0,06% | 55.908,00 |
| 14.01.2025 | 33,38 | 33,52 | 32,70 | 32,74 | -0,73% | 31.117,00 |
| 13.01.2025 | 32,80 | 33,30 | 32,80 | 32,98 | -0,18% | 30.038,00 |
| 10.01.2025 | 33,20 | 33,40 | 32,98 | 33,04 | -0,72% | 47.512,00 |
| 09.01.2025 | 32,62 | 33,40 | 32,56 | 33,28 | 1,53% | 47.576,00 |
| 08.01.2025 | 33,40 | 33,42 | 32,64 | 32,78 | -2,38% | 39.989,00 |
| 07.01.2025 | 33,90 | 34,50 | 33,54 | 33,58 | -2,44% | 39.847,00 |
| 06.01.2025 | 33,28 | 34,42 | 33,08 | 34,42 | 4,43% | 43.234,00 |
| 03.01.2025 | 33,86 | 33,86 | 32,92 | 32,96 | -1,90% | 41.909,00 |
| 02.01.2025 | 33,88 | 34,00 | 33,48 | 33,60 | 0,42% | 52.817,00 |
| 31.12.2024 | 32,66 | 33,46 | 32,42 | 33,46 | 2,64% | 25.673,00 |
| 30.12.2024 | 32,90 | 33,02 | 32,40 | 32,60 | -1,15% | 59.643,00 |
| 27.12.2024 | 33,04 | 33,34 | 32,78 | 32,98 | -0,06% | 48.691,00 |
| 24.12.2024 | 33,02 | 33,14 | 32,98 | 33,00 | -0,06% | 7.782,00 |
| 23.12.2024 | 32,96 | 33,16 | 32,64 | 33,02 | 0,24% | 32.138,00 |
| 20.12.2024 | 32,54 | 32,94 | 32,14 | 32,94 | 0,67% | 64.372,00 |
| 19.12.2024 | 32,40 | 33,58 | 32,36 | 32,72 | -0,24% | 63.399,00 |
| 18.12.2024 | 32,50 | 32,84 | 32,50 | 32,80 | 1,05% | 42.030,00 |
| 17.12.2024 | 32,78 | 32,80 | 32,46 | 32,46 | -1,64% | 38.763,00 |
| 16.12.2024 | 33,20 | 33,24 | 32,56 | 33,00 | -1,02% | 43.694,00 |
| 13.12.2024 | 33,32 | 33,88 | 33,32 | 33,34 | 0,00% | 34.495,00 |
| 12.12.2024 | 34,00 | 34,08 | 33,34 | 33,34 | -1,94% | 32.119,00 |
| 11.12.2024 | 33,44 | 34,00 | 33,04 | 34,00 | 0,83% | 42.425,00 |
| 10.12.2024 | 33,98 | 33,98 | 33,70 | 33,72 | -1,11% | 30.785,00 |
| 09.12.2024 | 33,74 | 34,30 | 33,74 | 34,10 | 1,37% | 42.132,00 |
| 06.12.2024 | 33,50 | 34,12 | 33,50 | 33,64 | 0,30% | 38.850,00 |
| 05.12.2024 | 33,18 | 33,62 | 33,18 | 33,54 | 0,84% | 41.555,00 |
| 04.12.2024 | 32,90 | 33,56 | 32,90 | 33,26 | 1,03% | 52.994,00 |
| 03.12.2024 | 32,76 | 33,04 | 32,70 | 32,92 | 0,67% | 57.004,00 |
| 02.12.2024 | 32,70 | 32,90 | 32,52 | 32,70 | -0,24% | 42.498,00 |
| 29.11.2024 | 32,66 | 33,02 | 32,50 | 32,78 | 0,37% | 71.798,00 |
| 28.11.2024 | 33,22 | 33,50 | 32,66 | 32,66 | -1,27% | 74.510,00 |
| 27.11.2024 | 32,56 | 33,30 | 32,56 | 33,08 | 1,60% | 55.052,00 |
| 26.11.2024 | 32,50 | 33,10 | 32,46 | 32,56 | -1,27% | 64.187,00 |
| 25.11.2024 | 32,60 | 33,08 | 32,20 | 32,98 | 1,41% | 88.939,00 |
| 22.11.2024 | 32,00 | 32,72 | 31,60 | 32,52 | 2,17% | 148.272,00 |
| 21.11.2024 | 32,03 | 32,16 | 31,65 | 31,83 | -0,72% | - |
| 20.11.2024 | 31,88 | 32,18 | 31,80 | 32,06 | 1,07% | 59.945,00 |
| 19.11.2024 | 32,40 | 32,60 | 31,40 | 31,72 | -1,73% | 28.455,00 |
| 18.11.2024 | 32,50 | 32,72 | 31,96 | 32,28 | -0,80% | 56.900,00 |
| 15.11.2024 | 32,56 | 33,06 | 32,46 | 32,54 | -0,91% | 21.989,00 |
| 14.11.2024 | 32,32 | 32,92 | 32,26 | 32,84 | 1,36% | 37.449,00 |
| 13.11.2024 | 32,40 | 32,74 | 32,30 | 32,40 | -0,06% | 22.522,00 |
| 12.11.2024 | 33,32 | 33,32 | 32,42 | 32,42 | -3,86% | 29.017,00 |
| 11.11.2024 | 34,18 | 34,20 | 33,64 | 33,72 | -0,53% | 26.030,00 |
| 08.11.2024 | 34,00 | 34,02 | 33,36 | 33,90 | -0,06% | 22.587,00 |
| 07.11.2024 | 32,20 | 34,04 | 31,96 | 33,92 | 3,54% | 101.983,00 |
| 06.11.2024 | 33,30 | 34,10 | 32,70 | 32,76 | -1,97% | 88.094,00 |
| 05.11.2024 | 33,08 | 33,42 | 33,08 | 33,42 | 0,84% | 23.122,00 |
| 04.11.2024 | 33,30 | 33,58 | 33,02 | 33,14 | -0,78% | 31.078,00 |
| 01.11.2024 | 33,50 | 33,56 | 33,24 | 33,40 | -0,30% | 15.930,00 |
| 31.10.2024 | 33,20 | 33,56 | 33,14 | 33,50 | 0,48% | 38.118,00 |
| 30.10.2024 | 33,94 | 33,96 | 33,34 | 33,34 | -2,06% | 88.234,00 |
| 29.10.2024 | 34,34 | 34,72 | 34,00 | 34,04 | -0,99% | 34.457,00 |
| 28.10.2024 | 34,44 | 34,60 | 34,08 | 34,38 | 0,64% | 27.794,00 |
| 25.10.2024 | 34,58 | 34,58 | 34,16 | 34,16 | -1,10% | 26.787,00 |
| 24.10.2024 | 34,30 | 34,90 | 34,30 | 34,54 | 0,58% | 24.780,00 |
| 23.10.2024 | 34,48 | 34,94 | 34,28 | 34,34 | -0,52% | 32.691,00 |
| 22.10.2024 | 34,20 | 34,64 | 34,20 | 34,52 | 0,94% | 46.952,00 |
| 21.10.2024 | 35,26 | 35,40 | 34,16 | 34,20 | -3,39% | 86.232,00 |
| 18.10.2024 | 34,72 | 35,58 | 34,72 | 35,40 | 1,96% | 169.682,00 |
| 17.10.2024 | 35,00 | 35,02 | 34,70 | 34,72 | -0,74% | 26.421,00 |
| 16.10.2024 | 35,08 | 35,32 | 34,98 | 34,98 | -0,85% | 39.402,00 |
| 15.10.2024 | 35,75 | 35,75 | 35,16 | 35,28 | -1,29% | - |
| 14.10.2024 | 36,10 | 36,12 | 35,60 | 35,74 | -1,16% | 18.753,00 |
| 11.10.2024 | 35,70 | 36,24 | 35,70 | 36,16 | 1,01% | 31.626,00 |
| 10.10.2024 | 35,64 | 35,80 | 35,40 | 35,80 | 0,17% | 28.360,00 |
| 09.10.2024 | 35,36 | 35,80 | 35,32 | 35,74 | 1,02% | 20.968,00 |