43,250€
-0,35%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,20 | 43,40 | 42,40 | 43,10 | -0,69% | - |
| 07.05.2026 | 44,00 | 44,30 | 43,40 | 43,40 | -1,36% | 52.074,00 |
| 06.05.2026 | 42,90 | 44,20 | 42,90 | 44,00 | 3,29% | 55.411,00 |
| 05.05.2026 | 41,70 | 42,75 | 41,70 | 42,60 | 2,28% | 24.586,00 |
| 04.05.2026 | 42,00 | 42,60 | 41,60 | 41,65 | -0,72% | 25.889,00 |
| 30.04.2026 | 41,50 | 42,20 | 41,50 | 41,95 | 0,84% | 23.458,00 |
| 29.04.2026 | 41,60 | 42,00 | 41,55 | 41,60 | -0,12% | 20.044,00 |
| 28.04.2026 | 42,05 | 42,10 | 41,10 | 41,65 | -1,07% | 28.193,00 |
| 27.04.2026 | 41,90 | 42,40 | 41,90 | 42,10 | 0,36% | 23.979,00 |
| 24.04.2026 | 41,70 | 42,00 | 41,20 | 41,95 | 0,00% | 28.714,00 |
| 23.04.2026 | 41,45 | 42,05 | 41,40 | 41,95 | 0,72% | 24.521,00 |
| 22.04.2026 | 41,95 | 42,10 | 41,55 | 41,65 | -0,48% | 27.098,00 |
| 21.04.2026 | 41,50 | 42,05 | 41,50 | 41,85 | 0,72% | 22.345,00 |
| 20.04.2026 | 41,65 | 41,70 | 41,15 | 41,55 | -2,00% | 27.127,00 |
| 17.04.2026 | 41,50 | 42,40 | 41,10 | 42,40 | 2,54% | 30.002,00 |
| 16.04.2026 | 40,95 | 41,53 | 40,95 | 41,35 | 0,98% | 24.274,00 |
| 15.04.2026 | 41,25 | 41,40 | 40,70 | 40,95 | -0,97% | 35.343,00 |
| 14.04.2026 | 41,80 | 42,00 | 41,35 | 41,35 | -0,36% | 33.360,00 |
| 13.04.2026 | 41,90 | 41,90 | 40,90 | 41,50 | -1,54% | 30.960,00 |
| 10.04.2026 | 41,40 | 42,40 | 41,00 | 42,15 | 2,06% | 31.407,00 |
| 09.04.2026 | 41,00 | 41,30 | 41,00 | 41,30 | 0,12% | 27.498,00 |
| 08.04.2026 | 40,50 | 41,50 | 40,35 | 41,25 | 6,31% | 78.907,00 |
| 07.04.2026 | 39,70 | 39,90 | 38,60 | 38,80 | -2,39% | 143.154,00 |
| 02.04.2026 | 39,95 | 39,95 | 39,20 | 39,75 | -2,09% | 59.353,00 |
| 01.04.2026 | 40,80 | 41,05 | 40,40 | 40,60 | 1,50% | 42.357,00 |
| 31.03.2026 | 39,35 | 40,05 | 39,30 | 40,00 | 1,52% | 50.281,00 |
| 30.03.2026 | 39,60 | 40,00 | 39,10 | 39,40 | -1,01% | 48.455,00 |
| 27.03.2026 | 40,40 | 40,45 | 39,70 | 39,80 | -1,36% | 33.416,00 |
| 26.03.2026 | 40,20 | 40,70 | 40,15 | 40,35 | -0,37% | 29.939,00 |
| 25.03.2026 | 40,20 | 41,05 | 40,20 | 40,50 | 2,02% | 38.525,00 |
| 24.03.2026 | 39,75 | 40,00 | 39,40 | 39,70 | 0,38% | 40.681,00 |
| 23.03.2026 | 37,75 | 40,35 | 37,55 | 39,55 | 1,80% | 54.143,00 |
| 20.03.2026 | 39,55 | 40,25 | 38,85 | 38,85 | -1,27% | 63.019,00 |
| 19.03.2026 | 39,75 | 39,75 | 38,90 | 39,35 | -2,96% | 48.013,00 |
| 18.03.2026 | 40,00 | 40,55 | 39,75 | 40,55 | 1,88% | 45.788,00 |
| 17.03.2026 | 39,40 | 39,95 | 39,00 | 39,80 | 1,02% | 32.257,00 |
| 16.03.2026 | 39,50 | 39,85 | 39,35 | 39,40 | -0,51% | 26.592,00 |
| 13.03.2026 | 40,30 | 40,30 | 39,35 | 39,60 | -2,10% | 49.396,00 |
| 12.03.2026 | 40,40 | 40,70 | 40,15 | 40,45 | 0,00% | 29.905,00 |
| 11.03.2026 | 40,55 | 40,85 | 40,20 | 40,45 | -0,61% | 32.971,00 |
| 10.03.2026 | 40,00 | 40,80 | 40,00 | 40,70 | 4,09% | 37.261,00 |
| 09.03.2026 | 39,30 | 39,45 | 38,70 | 39,10 | -3,22% | 63.676,00 |
| 06.03.2026 | 41,35 | 41,65 | 40,10 | 40,40 | -2,18% | 48.177,00 |
| 05.03.2026 | 41,80 | 42,10 | 41,30 | 41,30 | -1,67% | 41.721,00 |
| 04.03.2026 | 41,20 | 42,15 | 41,20 | 42,00 | 1,45% | 37.730,00 |
| 03.03.2026 | 42,35 | 42,40 | 41,20 | 41,40 | -3,72% | 44.085,00 |
| 02.03.2026 | 42,80 | 43,35 | 41,85 | 43,00 | -1,71% | 46.342,00 |
| 27.02.2026 | 44,85 | 44,85 | 43,10 | 43,75 | -1,91% | 94.225,00 |
| 26.02.2026 | 43,00 | 44,80 | 41,80 | 44,60 | 0,90% | 103.403,00 |
| 25.02.2026 | 44,05 | 44,45 | 43,40 | 44,20 | 0,11% | 45.741,00 |
| 24.02.2026 | 44,00 | 44,45 | 43,95 | 44,15 | 0,80% | 34.459,00 |
| 23.02.2026 | 43,90 | 44,15 | 43,60 | 43,80 | -0,68% | 61.737,00 |
| 20.02.2026 | 44,40 | 44,40 | 43,85 | 44,10 | -0,23% | 25.233,00 |
| 19.02.2026 | 43,85 | 44,40 | 43,20 | 44,20 | 0,80% | 69.110,00 |
| 18.02.2026 | 43,55 | 43,85 | 43,40 | 43,85 | 0,80% | 31.216,00 |
| 17.02.2026 | 43,30 | 43,60 | 42,90 | 43,50 | 0,00% | 33.672,00 |
| 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 | -1,08% | 42.328,00 |
| 28.01.2026 | 40,40 | 41,75 | 40,35 | 41,55 | 3,23% | 61.761,00 |
| 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% | 10.478,00 |
| 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 |