37,850€
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 37,80 | 38,05 | 37,55 | 37,85 | -0,13% | 31.666,00 |
| 18.08.2026 | 38,15 | 38,30 | 37,75 | 37,90 | -0,79% | 33.496,00 |
| 17.08.2026 | 38,60 | 39,00 | 38,20 | 38,20 | -1,04% | 24.356,00 |
| 14.08.2026 | 38,00 | 38,60 | 37,85 | 38,60 | 1,31% | 59.822,00 |
| 13.08.2026 | 37,80 | 38,35 | 37,70 | 38,10 | 0,66% | 34.280,00 |
| 12.08.2026 | 37,90 | 38,35 | 37,70 | 37,85 | 0,40% | 39.296,00 |
| 11.08.2026 | 38,10 | 38,50 | 37,55 | 37,70 | -1,05% | 42.473,00 |
| 10.08.2026 | 38,35 | 38,55 | 37,95 | 38,10 | -0,65% | 34.399,00 |
| 07.08.2026 | 38,35 | 38,55 | 38,30 | 38,35 | 0,00% | 25.561,00 |
| 06.08.2026 | 39,00 | 39,05 | 38,35 | 38,35 | -1,67% | 40.861,00 |
| 05.08.2026 | 39,50 | 39,70 | 38,60 | 39,00 | -0,89% | 35.663,00 |
| 04.08.2026 | 39,40 | 39,75 | 38,75 | 39,35 | 0,77% | 39.607,00 |
| 03.08.2026 | 39,90 | 40,10 | 38,80 | 39,05 | -2,01% | 59.170,00 |
| 31.07.2026 | 39,40 | 40,20 | 39,00 | 39,85 | 1,53% | 38.573,00 |
| 30.07.2026 | 41,60 | 41,60 | 38,90 | 39,25 | -6,44% | 86.687,00 |
| 29.07.2026 | 42,25 | 42,25 | 41,65 | 41,95 | -0,71% | 26.790,00 |
| 28.07.2026 | 41,20 | 42,25 | 41,20 | 42,25 | 1,93% | 31.788,00 |
| 27.07.2026 | 42,50 | 42,70 | 41,40 | 41,45 | -1,43% | 35.468,00 |
| 24.07.2026 | 41,50 | 42,45 | 41,50 | 42,05 | 1,08% | 27.171,00 |
| 23.07.2026 | 41,45 | 41,80 | 41,25 | 41,60 | 0,00% | 22.765,00 |
| 22.07.2026 | 41,30 | 41,75 | 41,15 | 41,60 | 0,85% | 22.773,00 |
| 21.07.2026 | 40,80 | 41,40 | 40,80 | 41,25 | 0,61% | 28.200,00 |
| 20.07.2026 | 40,80 | 41,35 | 40,75 | 41,00 | 0,24% | 39.726,00 |
| 17.07.2026 | 41,20 | 41,25 | 40,65 | 40,90 | -0,97% | 31.692,00 |
| 16.07.2026 | 41,10 | 41,40 | 40,80 | 41,30 | 0,61% | 26.612,00 |
| 15.07.2026 | 40,70 | 41,25 | 40,35 | 41,05 | 0,86% | 39.890,00 |
| 14.07.2026 | 40,55 | 41,15 | 40,55 | 40,70 | 0,49% | 29.710,00 |
| 13.07.2026 | 39,80 | 40,75 | 39,60 | 40,50 | 1,50% | 21.494,00 |
| 10.07.2026 | 39,80 | 40,50 | 39,60 | 39,90 | 0,63% | 29.078,00 |
| 09.07.2026 | 40,10 | 40,10 | 38,90 | 39,65 | 0,51% | 26.866,00 |
| 08.07.2026 | 39,80 | 40,05 | 39,20 | 39,45 | -0,50% | 20.337,00 |
| 07.07.2026 | 40,30 | 40,80 | 39,65 | 39,65 | -1,86% | 24.253,00 |
| 06.07.2026 | 40,55 | 40,75 | 40,20 | 40,40 | -0,62% | 24.365,00 |
| 03.07.2026 | 39,80 | 40,85 | 39,80 | 40,65 | 2,52% | 26.861,00 |
| 02.07.2026 | 39,55 | 39,95 | 39,30 | 39,65 | 0,76% | 33.323,00 |
| 01.07.2026 | 39,05 | 39,65 | 39,00 | 39,35 | 0,77% | 30.339,00 |
| 30.06.2026 | 38,80 | 39,30 | 38,35 | 39,05 | 1,03% | 57.484,00 |
| 29.06.2026 | 39,40 | 39,55 | 38,50 | 38,65 | -2,15% | 33.370,00 |
| 26.06.2026 | 40,15 | 40,30 | 39,40 | 39,50 | -1,86% | 37.457,00 |
| 25.06.2026 | 40,00 | 40,50 | 39,95 | 40,25 | 0,37% | 88.074,00 |
| 24.06.2026 | 40,70 | 40,80 | 39,65 | 40,10 | -1,72% | 34.058,00 |
| 23.06.2026 | 41,90 | 41,90 | 40,60 | 40,80 | -3,09% | 19.083,00 |
| 22.06.2026 | 42,15 | 42,15 | 41,75 | 42,10 | -0,12% | 18.545,00 |
| 19.06.2026 | 41,80 | 42,30 | 41,80 | 42,15 | 0,12% | 55.413,00 |
| 18.06.2026 | 42,20 | 42,45 | 41,90 | 42,10 | -0,94% | 31.612,00 |
| 17.06.2026 | 42,40 | 42,50 | 42,15 | 42,50 | 0,12% | 18.572,00 |
| 16.06.2026 | 42,55 | 42,75 | 41,80 | 42,45 | 0,00% | 70.988,00 |
| 15.06.2026 | 42,00 | 42,65 | 42,00 | 42,45 | 3,03% | 28.883,00 |
| 12.06.2026 | 41,05 | 41,40 | 40,90 | 41,20 | 1,85% | 20.884,00 |
| 11.06.2026 | 39,90 | 40,50 | 39,90 | 40,45 | 1,13% | 24.219,00 |
| 10.06.2026 | 40,65 | 40,70 | 39,90 | 40,00 | -1,96% | 45.476,00 |
| 09.06.2026 | 41,25 | 41,85 | 40,80 | 40,80 | -1,69% | 42.073,00 |
| 08.06.2026 | 40,90 | 41,50 | 40,80 | 41,50 | 0,00% | 27.797,00 |
| 05.06.2026 | 41,60 | 41,75 | 41,30 | 41,50 | -0,84% | 24.889,00 |
| 04.06.2026 | 41,90 | 42,10 | 41,25 | 41,85 | -0,59% | 24.618,00 |
| 03.06.2026 | 41,80 | 42,30 | 41,60 | 42,10 | 0,00% | 26.992,00 |
| 02.06.2026 | 41,00 | 42,35 | 41,00 | 42,10 | 2,31% | 25.991,00 |
| 01.06.2026 | 41,65 | 41,70 | 41,00 | 41,15 | -0,60% | 24.890,00 |
| 29.05.2026 | 41,80 | 42,20 | 41,25 | 41,40 | -1,19% | 83.093,00 |
| 28.05.2026 | 41,80 | 42,25 | 41,50 | 41,90 | -0,24% | 30.496,00 |
| 27.05.2026 | 41,65 | 42,20 | 41,65 | 42,00 | 0,60% | 23.030,00 |
| 26.05.2026 | 41,80 | 41,90 | 41,60 | 41,75 | 0,60% | 20.715,00 |
| 25.05.2026 | 41,60 | 41,95 | 41,50 | 41,50 | 0,12% | 14.636,00 |
| 22.05.2026 | 40,60 | 41,45 | 40,60 | 41,45 | 2,47% | 28.696,00 |
| 21.05.2026 | 40,30 | 41,00 | 40,20 | 40,45 | 0,12% | 28.669,00 |
| 20.05.2026 | 39,80 | 40,70 | 39,80 | 40,40 | 1,51% | 32.768,00 |
| 19.05.2026 | 40,25 | 40,28 | 39,58 | 39,80 | -0,50% | 30.530,00 |
| 18.05.2026 | 40,40 | 40,60 | 40,00 | 40,00 | -1,72% | 36.897,00 |
| 15.05.2026 | 41,40 | 41,55 | 40,45 | 40,70 | -5,79% | 37.180,00 |
| 14.05.2026 | 43,50 | 43,55 | 42,85 | 43,20 | -0,23% | 47.538,00 |
| 13.05.2026 | 41,05 | 43,80 | 41,00 | 43,30 | 6,13% | 170.659,00 |
| 12.05.2026 | 42,20 | 42,65 | 40,70 | 40,80 | -4,67% | 63.987,00 |
| 11.05.2026 | 42,65 | 43,10 | 42,20 | 42,80 | -0,70% | 32.439,00 |
| 08.05.2026 | 43,25 | 43,30 | 42,40 | 43,10 | -0,69% | 55.506,00 |
| 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 |