33,300€
1,15%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 32,95 | 33,56 | 32,91 | 33,39 | 1,43% | - |
| 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 |
| 08.10.2024 | 35,82 | 35,84 | 35,30 | 35,38 | -2,21% | 28.864,00 |
| 07.10.2024 | 36,20 | 36,20 | 35,78 | 36,18 | 0,00% | 23.272,00 |
| 04.10.2024 | 35,90 | 36,50 | 35,76 | 36,18 | 1,29% | 29.020,00 |
| 03.10.2024 | 35,82 | 36,10 | 35,52 | 35,72 | -1,87% | 46.347,00 |
| 02.10.2024 | 36,98 | 37,14 | 36,34 | 36,40 | -0,93% | 28.566,00 |
| 01.10.2024 | 37,00 | 37,36 | 36,74 | 36,74 | -0,49% | 27.514,00 |
| 30.09.2024 | 37,42 | 37,44 | 36,84 | 36,92 | -1,39% | 46.876,00 |
| 27.09.2024 | 36,50 | 37,46 | 36,50 | 37,44 | 3,08% | 44.090,00 |
| 26.09.2024 | 35,70 | 36,34 | 35,70 | 36,32 | 2,31% | 32.253,00 |
| 25.09.2024 | 36,00 | 36,30 | 35,40 | 35,50 | -2,31% | 69.591,00 |
| 24.09.2024 | 36,24 | 36,74 | 36,18 | 36,34 | 0,94% | 36.352,00 |
| 23.09.2024 | 35,96 | 36,10 | 35,62 | 36,00 | 0,11% | 24.130,00 |
| 20.09.2024 | 37,00 | 37,00 | 35,94 | 35,96 | -2,92% | 99.872,00 |
| 19.09.2024 | 36,82 | 37,12 | 36,68 | 37,04 | 1,93% | 32.912,00 |
| 18.09.2024 | 35,62 | 36,40 | 35,54 | 36,34 | 2,31% | 41.163,00 |
| 17.09.2024 | 34,72 | 35,68 | 34,62 | 35,52 | 2,60% | 47.612,00 |
| 16.09.2024 | 34,32 | 34,78 | 34,24 | 34,62 | 1,05% | 39.335,00 |
| 13.09.2024 | 33,88 | 34,40 | 33,84 | 34,26 | 1,60% | 53.317,00 |
| 12.09.2024 | 34,12 | 34,70 | 33,72 | 33,72 | -0,41% | 60.860,00 |
| 11.09.2024 | 34,50 | 34,84 | 33,86 | 33,86 | -2,81% | 68.618,00 |
| 10.09.2024 | 35,40 | 35,44 | 34,76 | 34,84 | -1,58% | 30.317,00 |
| 09.09.2024 | 35,28 | 35,54 | 34,86 | 35,40 | 0,57% | 50.806,00 |
| 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 |