43,550€
0,11%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 43,50 | 43,95 | 43,20 | 43,50 | 0,00% | 30.434,00 |
| 13.02.2026 | 44,00 | 44,00 | 42,90 | 43,50 | -1,58% | 34.270,00 |
| 12.02.2026 | 44,90 | 45,00 | 44,10 | 44,20 | -1,12% | 66.491,00 |
| 11.02.2026 | 44,30 | 44,80 | 44,05 | 44,70 | 0,68% | 43.206,00 |
| 10.02.2026 | 44,25 | 44,50 | 44,00 | 44,40 | 0,34% | 24.649,00 |
| 09.02.2026 | 43,95 | 44,25 | 43,85 | 44,25 | 0,68% | 44.799,00 |
| 06.02.2026 | 42,70 | 43,95 | 42,50 | 43,95 | 2,81% | 53.721,00 |
| 05.02.2026 | 42,35 | 42,90 | 42,35 | 42,75 | 0,47% | 29.211,00 |
| 04.02.2026 | 42,00 | 43,00 | 41,90 | 42,55 | 1,43% | 81.825,00 |
| 03.02.2026 | 42,05 | 42,35 | 41,75 | 41,95 | 0,24% | 31.532,00 |
| 02.02.2026 | 40,85 | 42,10 | 40,85 | 41,85 | 0,84% | 35.374,00 |
| 30.01.2026 | 41,05 | 41,75 | 40,90 | 41,50 | 0,97% | 46.458,00 |
| 29.01.2026 | 42,00 | 42,40 | 41,10 | 41,10 | -1,38% | 42.328,00 |
| 28.01.2026 | 40,25 | 41,75 | 40,25 | 41,68 | 3,54% | - |
| 27.01.2026 | 40,30 | 40,35 | 39,80 | 40,25 | 0,12% | 28.046,00 |
| 26.01.2026 | 40,00 | 40,50 | 39,40 | 40,20 | 0,37% | 66.324,00 |
| 23.01.2026 | 40,50 | 40,50 | 39,85 | 40,05 | -1,35% | 37.220,00 |
| 22.01.2026 | 39,85 | 40,65 | 39,70 | 40,60 | 2,92% | 64.170,00 |
| 21.01.2026 | 38,50 | 39,60 | 38,45 | 39,45 | 3,14% | 42.394,00 |
| 20.01.2026 | 38,00 | 38,25 | 37,80 | 38,25 | 0,26% | 54.472,00 |
| 19.01.2026 | 38,20 | 38,80 | 37,95 | 38,15 | -1,29% | 37.169,00 |
| 16.01.2026 | 39,85 | 39,85 | 38,55 | 38,65 | -3,25% | 44.799,00 |
| 15.01.2026 | 39,55 | 40,05 | 39,30 | 39,95 | 1,52% | 39.708,00 |
| 14.01.2026 | 39,25 | 39,40 | 38,75 | 39,35 | 0,25% | 26.151,00 |
| 13.01.2026 | 38,90 | 39,35 | 38,80 | 39,25 | 1,29% | 35.865,00 |
| 12.01.2026 | 38,95 | 39,10 | 38,70 | 38,75 | -0,51% | 25.319,00 |
| 09.01.2026 | 39,10 | 39,30 | 38,75 | 38,95 | 0,13% | 27.982,00 |
| 08.01.2026 | 39,15 | 39,35 | 37,85 | 38,90 | -1,39% | 41.983,00 |
| 07.01.2026 | 39,05 | 39,45 | 38,60 | 39,45 | 1,28% | 45.904,00 |
| 06.01.2026 | 38,70 | 39,05 | 38,35 | 38,95 | 1,04% | 49.446,00 |
| 05.01.2026 | 39,00 | 39,20 | 38,10 | 38,55 | -0,52% | 29.434,00 |
| 02.01.2026 | 37,70 | 38,80 | 37,70 | 38,75 | 2,24% | 26.939,00 |
| 31.12.2025 | 37,80 | 38,00 | 37,80 | 37,90 | 0,00% | 10.498,00 |
| 30.12.2025 | 37,95 | 38,25 | 37,85 | 37,90 | 0,00% | 26.350,00 |
| 29.12.2025 | 37,90 | 38,30 | 37,85 | 37,90 | -0,52% | 31.550,00 |
| 24.12.2025 | 37,60 | 38,40 | 37,60 | 38,10 | 1,46% | 38.780,00 |
| 23.12.2025 | 37,40 | 37,65 | 37,20 | 37,55 | 0,27% | 25.560,00 |
| 22.12.2025 | 37,00 | 37,45 | 36,90 | 37,45 | 1,08% | 30.540,00 |
| 19.12.2025 | 37,35 | 37,35 | 36,85 | 37,05 | -0,94% | 69.349,00 |
| 18.12.2025 | 37,15 | 37,40 | 37,00 | 37,40 | 0,54% | 32.857,00 |
| 17.12.2025 | 37,60 | 37,75 | 37,00 | 37,20 | -0,80% | 37.840,00 |
| 16.12.2025 | 37,50 | 38,00 | 37,30 | 37,50 | -0,27% | 59.190,00 |
| 15.12.2025 | 37,20 | 37,70 | 37,20 | 37,60 | 1,21% | 38.632,00 |
| 12.12.2025 | 37,00 | 37,45 | 37,00 | 37,15 | 0,41% | 32.343,00 |
| 11.12.2025 | 36,50 | 37,15 | 36,40 | 37,00 | 1,79% | 34.321,00 |
| 10.12.2025 | 36,50 | 36,50 | 35,85 | 36,35 | -0,27% | 33.909,00 |
| 09.12.2025 | 36,75 | 37,10 | 36,35 | 36,45 | -1,22% | 35.749,00 |
| 08.12.2025 | 37,05 | 37,35 | 36,85 | 36,90 | -0,81% | 31.200,00 |
| 05.12.2025 | 37,35 | 37,95 | 37,20 | 37,20 | -0,67% | 32.096,00 |
| 04.12.2025 | 37,00 | 37,50 | 36,85 | 37,45 | 1,22% | 33.709,00 |
| 03.12.2025 | 37,20 | 37,55 | 37,00 | 37,00 | -0,80% | 37.711,00 |
| 02.12.2025 | 37,25 | 37,65 | 37,25 | 37,30 | -0,27% | 36.021,00 |
| 01.12.2025 | 36,80 | 37,50 | 36,75 | 37,40 | 1,36% | 43.757,00 |
| 28.11.2025 | 36,65 | 37,05 | 36,45 | 36,90 | 0,68% | 45.881,00 |
| 27.11.2025 | 36,65 | 37,00 | 36,65 | 36,65 | -0,27% | 29.889,00 |
| 26.11.2025 | 37,30 | 37,30 | 36,60 | 36,75 | -0,68% | 41.393,00 |
| 25.11.2025 | 37,25 | 37,30 | 36,20 | 37,00 | -1,07% | 54.848,00 |
| 24.11.2025 | 36,40 | 37,90 | 36,40 | 37,40 | 3,74% | 119.510,00 |
| 21.11.2025 | 34,00 | 36,30 | 33,70 | 36,05 | 3,44% | 65.962,00 |
| 20.11.2025 | 35,00 | 35,15 | 34,60 | 34,85 | 0,14% | 39.851,00 |
| 19.11.2025 | 34,30 | 34,95 | 34,15 | 34,80 | 1,02% | 37.902,00 |
| 18.11.2025 | 34,65 | 34,80 | 34,10 | 34,45 | -2,41% | 29.139,00 |
| 17.11.2025 | 35,70 | 35,75 | 34,75 | 35,30 | -1,26% | 28.157,00 |
| 14.11.2025 | 35,60 | 35,80 | 35,30 | 35,75 | -0,42% | 34.366,00 |
| 13.11.2025 | 36,10 | 36,25 | 35,90 | 35,90 | -0,83% | 47.020,00 |
| 12.11.2025 | 36,25 | 36,50 | 36,10 | 36,20 | 0,28% | 32.056,00 |
| 11.11.2025 | 35,50 | 36,30 | 35,50 | 36,10 | 2,12% | 39.499,00 |
| 10.11.2025 | 35,65 | 35,95 | 35,35 | 35,35 | 0,57% | 30.422,00 |
| 07.11.2025 | 35,40 | 35,80 | 35,15 | 35,15 | -0,28% | 31.811,00 |
| 06.11.2025 | 35,30 | 35,80 | 35,05 | 35,25 | -0,70% | 32.233,00 |
| 05.11.2025 | 35,10 | 35,55 | 35,00 | 35,50 | 0,42% | 27.660,00 |
| 04.11.2025 | 35,35 | 35,45 | 34,90 | 35,35 | -0,98% | 42.298,00 |
| 03.11.2025 | 36,05 | 36,25 | 35,70 | 35,70 | -1,52% | 21.200,00 |
| 31.10.2025 | 36,30 | 36,50 | 36,05 | 36,25 | 0,00% | 34.040,00 |
| 30.10.2025 | 36,10 | 36,50 | 35,80 | 36,25 | 0,42% | 35.803,00 |
| 29.10.2025 | 35,90 | 36,15 | 35,70 | 36,10 | 0,70% | 36.957,00 |
| 28.10.2025 | 35,75 | 35,95 | 35,50 | 35,85 | 0,14% | 25.110,00 |
| 27.10.2025 | 35,90 | 35,95 | 35,50 | 35,80 | 0,00% | 29.382,00 |
| 24.10.2025 | 35,60 | 35,85 | 35,25 | 35,80 | 0,85% | 34.693,00 |
| 23.10.2025 | 35,50 | 35,65 | 35,15 | 35,50 | 0,57% | 41.092,00 |
| 22.10.2025 | 35,15 | 35,40 | 34,95 | 35,30 | 1,15% | 70.530,00 |
| 21.10.2025 | 34,95 | 35,15 | 34,70 | 34,90 | -0,14% | 44.313,00 |
| 20.10.2025 | 34,30 | 35,00 | 34,30 | 34,95 | 1,90% | 38.621,00 |
| 17.10.2025 | 34,00 | 34,60 | 33,70 | 34,30 | 0,00% | 55.913,00 |
| 16.10.2025 | 33,95 | 34,45 | 33,80 | 34,30 | 1,33% | 42.475,00 |
| 15.10.2025 | 33,50 | 34,50 | 33,50 | 33,85 | 1,65% | 68.201,00 |
| 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 |