34,600€
-1,14%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 34,65 | 35,60 | 34,60 | 35,25 | 2,03% | 53.739,00 |
| 27.05.2025 | 34,45 | 34,70 | 34,25 | 34,55 | 0,44% | 57.356,00 |
| 26.05.2025 | 34,00 | 34,60 | 34,00 | 34,40 | 2,99% | 36.578,00 |
| 23.05.2025 | 33,45 | 34,00 | 32,65 | 33,40 | -0,30% | 48.800,00 |
| 22.05.2025 | 34,20 | 34,40 | 33,40 | 33,50 | -2,33% | 44.074,00 |
| 21.05.2025 | 34,25 | 35,00 | 34,00 | 34,30 | 0,15% | 48.406,00 |
| 20.05.2025 | 34,25 | 34,60 | 33,70 | 34,25 | 0,00% | 54.174,00 |
| 19.05.2025 | 33,80 | 34,40 | 33,80 | 34,25 | 1,03% | 44.665,00 |
| 16.05.2025 | 33,15 | 34,15 | 33,10 | 33,90 | -3,42% | 59.464,00 |
| 15.05.2025 | 35,60 | 35,60 | 34,75 | 35,10 | -1,40% | 44.085,00 |
| 14.05.2025 | 36,40 | 36,75 | 35,30 | 35,60 | -1,52% | 44.504,00 |
| 13.05.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 0,42% | 25.033,00 |
| 12.05.2025 | 35,75 | 36,45 | 35,75 | 36,00 | 1,98% | 48.759,00 |
| 09.05.2025 | 35,15 | 35,40 | 34,85 | 35,30 | 0,86% | 21.240,00 |
| 08.05.2025 | 35,65 | 35,65 | 34,50 | 35,00 | -1,55% | 21.229,00 |
| 07.05.2025 | 34,90 | 35,55 | 34,85 | 35,55 | 2,01% | 72.278,00 |
| 06.05.2025 | 34,65 | 34,95 | 34,10 | 34,85 | 0,58% | 48.660,00 |
| 05.05.2025 | 34,90 | 35,00 | 34,55 | 34,65 | -0,57% | 32.439,00 |
| 02.05.2025 | 34,20 | 35,05 | 34,00 | 34,85 | 2,80% | 46.759,00 |
| 30.04.2025 | 33,80 | 33,95 | 33,25 | 33,90 | 0,15% | 48.175,00 |
| 29.04.2025 | 33,75 | 34,25 | 33,55 | 33,85 | 0,00% | 43.769,00 |
| 28.04.2025 | 33,80 | 34,40 | 33,75 | 33,85 | 0,45% | 57.695,00 |
| 25.04.2025 | 33,55 | 33,90 | 33,40 | 33,70 | 0,45% | 30.582,00 |
| 24.04.2025 | 33,00 | 33,70 | 32,90 | 33,55 | 1,21% | 30.869,00 |
| 23.04.2025 | 32,00 | 33,70 | 31,80 | 33,15 | 5,41% | 83.808,00 |
| 22.04.2025 | 32,30 | 32,40 | 31,00 | 31,45 | -3,08% | 49.775,00 |
| 17.04.2025 | 32,30 | 32,60 | 32,10 | 32,45 | -0,15% | 47.547,00 |
| 16.04.2025 | 31,80 | 32,55 | 31,55 | 32,50 | 1,40% | 59.880,00 |
| 15.04.2025 | 31,50 | 32,05 | 31,45 | 32,05 | 1,75% | 45.834,00 |
| 14.04.2025 | 31,85 | 31,85 | 31,20 | 31,50 | 1,61% | 30.352,00 |
| 11.04.2025 | 30,80 | 31,25 | 30,15 | 31,00 | 1,64% | 51.803,00 |
| 10.04.2025 | 32,20 | 32,25 | 30,50 | 30,50 | 3,74% | 87.660,00 |
| 09.04.2025 | 29,50 | 29,90 | 28,95 | 29,40 | -2,65% | 80.464,00 |
| 08.04.2025 | 29,80 | 30,55 | 29,45 | 30,20 | 3,78% | 60.194,00 |
| 07.04.2025 | 28,00 | 30,10 | 27,30 | 29,10 | -2,09% | 118.690,00 |
| 04.04.2025 | 30,70 | 30,76 | 28,84 | 29,72 | -4,07% | 105.468,00 |
| 03.04.2025 | 32,00 | 32,54 | 30,86 | 30,98 | -6,06% | 88.121,00 |
| 02.04.2025 | 32,78 | 33,04 | 32,50 | 32,98 | -0,66% | 45.621,00 |
| 01.04.2025 | 33,30 | 33,54 | 33,14 | 33,20 | 0,36% | 33.153,00 |
| 31.03.2025 | 33,50 | 33,98 | 33,04 | 33,08 | -4,06% | 64.161,00 |
| 28.03.2025 | 35,78 | 36,10 | 34,48 | 34,48 | -3,42% | 57.544,00 |
| 27.03.2025 | 35,60 | 36,08 | 35,52 | 35,70 | -0,83% | 30.629,00 |
| 26.03.2025 | 36,82 | 36,90 | 36,00 | 36,00 | -1,91% | 35.691,00 |
| 25.03.2025 | 36,66 | 36,84 | 36,42 | 36,70 | 0,66% | 32.333,00 |
| 24.03.2025 | 36,52 | 36,86 | 36,16 | 36,46 | 1,45% | 39.161,00 |
| 21.03.2025 | 36,02 | 36,10 | 35,72 | 35,94 | -0,77% | 124.144,00 |
| 20.03.2025 | 36,38 | 36,64 | 35,80 | 36,22 | -0,82% | 37.630,00 |
| 19.03.2025 | 36,50 | 36,70 | 36,24 | 36,52 | -0,22% | 34.783,00 |
| 18.03.2025 | 36,72 | 37,24 | 36,22 | 36,60 | 0,22% | 41.388,00 |
| 17.03.2025 | 36,22 | 36,62 | 36,18 | 36,52 | 1,90% | 39.088,00 |
| 14.03.2025 | 35,70 | 36,26 | 35,60 | 35,84 | 0,56% | 41.695,00 |
| 13.03.2025 | 36,16 | 36,74 | 35,60 | 35,64 | -1,87% | 41.614,00 |
| 12.03.2025 | 37,90 | 38,10 | 36,08 | 36,32 | 0,11% | 60.609,00 |
| 11.03.2025 | 35,34 | 36,28 | 35,34 | 36,28 | 2,60% | 50.644,00 |
| 10.03.2025 | 36,20 | 36,50 | 35,20 | 35,36 | -2,32% | 57.594,00 |
| 07.03.2025 | 36,40 | 37,20 | 36,12 | 36,20 | -0,93% | 53.529,00 |
| 06.03.2025 | 34,18 | 36,84 | 34,18 | 36,54 | 9,40% | 98.578,00 |
| 05.03.2025 | 32,80 | 34,00 | 32,64 | 33,40 | 4,38% | 66.039,00 |
| 04.03.2025 | 34,24 | 34,28 | 32,00 | 32,00 | -7,62% | 69.743,00 |
| 03.03.2025 | 35,00 | 35,52 | 34,20 | 34,64 | 0,06% | 70.287,00 |
| 28.02.2025 | 33,60 | 35,36 | 33,10 | 34,62 | 0,12% | 129.054,00 |
| 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 |