37,000€
-0,27%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 37,25 | 37,58 | 37,15 | 37,53 | 1,15% | - |
| 12.12.2025 | 36,95 | 37,10 | 36,95 | 37,10 | 1,57% | - |
| 11.12.2025 | 36,35 | 36,53 | 36,35 | 36,53 | 2,17% | - |
| 10.12.2025 | 36,43 | 36,58 | 35,75 | 35,75 | -1,38% | 125,00 |
| 09.12.2025 | 36,83 | 37,10 | 36,25 | 36,25 | -2,03% | 1.075,00 |
| 08.12.2025 | 37,35 | 37,45 | 36,73 | 37,00 | -0,80% | 750,00 |
| 05.12.2025 | 37,33 | 37,93 | 37,23 | 37,30 | 0,00% | - |
| 04.12.2025 | 37,10 | 37,53 | 36,73 | 37,30 | 1,22% | - |
| 03.12.2025 | 37,33 | 37,63 | 36,85 | 36,85 | 0,00% | - |
| 02.12.2025 | 37,33 | 37,58 | 36,85 | 36,85 | -0,94% | - |
| 01.12.2025 | 37,55 | 37,68 | 36,78 | 37,20 | 1,92% | 1.032,00 |
| 28.11.2025 | 36,70 | 37,08 | 36,43 | 36,50 | -0,27% | 150,00 |
| 27.11.2025 | 36,83 | 37,00 | 36,60 | 36,60 | 0,27% | - |
| 26.11.2025 | 37,20 | 37,35 | 36,50 | 36,50 | -1,08% | 120,00 |
| 25.11.2025 | 37,35 | 37,45 | 36,10 | 36,90 | -0,67% | - |
| 24.11.2025 | 37,10 | 37,93 | 36,70 | 37,15 | 3,19% | 896,00 |
| 21.11.2025 | 34,10 | 36,40 | 34,05 | 36,00 | 3,30% | 140,00 |
| 20.11.2025 | 34,85 | 35,18 | 34,53 | 34,85 | -0,71% | 1.140,00 |
| 19.11.2025 | 34,50 | 35,10 | 34,08 | 35,10 | 1,89% | 677,00 |
| 18.11.2025 | 35,20 | 35,33 | 34,13 | 34,45 | -1,43% | - |
| 17.11.2025 | 35,75 | 35,80 | 34,83 | 34,95 | -1,55% | - |
| 14.11.2025 | 35,83 | 35,98 | 35,35 | 35,50 | -0,98% | - |
| 13.11.2025 | 36,25 | 36,40 | 35,85 | 35,85 | -0,42% | - |
| 12.11.2025 | 36,13 | 36,48 | 35,98 | 36,00 | 0,28% | - |
| 11.11.2025 | 35,43 | 36,25 | 35,40 | 35,90 | 1,99% | - |
| 10.11.2025 | 35,30 | 35,93 | 35,15 | 35,20 | 0,00% | - |
| 07.11.2025 | 35,20 | 35,75 | 35,13 | 35,20 | 0,86% | - |
| 06.11.2025 | 35,50 | 35,83 | 34,90 | 34,90 | -0,99% | - |
| 05.11.2025 | 35,25 | 35,60 | 35,08 | 35,25 | 0,71% | - |
| 04.11.2025 | 35,50 | 35,70 | 34,95 | 35,00 | -1,82% | - |
| 03.11.2025 | 36,18 | 36,30 | 35,65 | 35,65 | -1,11% | - |
| 31.10.2025 | 36,25 | 36,50 | 36,05 | 36,05 | 0,70% | - |
| 30.10.2025 | 36,08 | 36,50 | 35,80 | 35,80 | 0,28% | - |
| 29.10.2025 | 35,90 | 36,20 | 35,70 | 35,70 | 0,28% | - |
| 28.10.2025 | 35,78 | 35,93 | 35,48 | 35,60 | -0,28% | - |
| 27.10.2025 | 35,85 | 36,00 | 35,48 | 35,70 | 0,14% | - |
| 24.10.2025 | 35,50 | 35,83 | 35,18 | 35,65 | 0,99% | - |
| 23.10.2025 | 35,30 | 35,63 | 35,13 | 35,30 | 0,43% | - |
| 22.10.2025 | 34,90 | 35,48 | 34,85 | 35,15 | 1,44% | - |
| 21.10.2025 | 34,95 | 35,18 | 34,65 | 34,65 | 0,00% | - |
| 20.10.2025 | 34,35 | 35,00 | 34,33 | 34,65 | 1,46% | - |
| 17.10.2025 | 34,23 | 34,58 | 33,70 | 34,15 | 0,29% | - |
| 16.10.2025 | 34,05 | 34,43 | 33,83 | 34,05 | 2,10% | - |
| 15.10.2025 | 33,40 | 34,55 | 33,35 | 33,35 | 0,76% | - |
| 14.10.2025 | 37,90 | 37,90 | 33,03 | 33,10 | -13,91% | 600,00 |
| 13.10.2025 | 38,73 | 39,28 | 38,45 | 38,45 | -0,65% | - |
| 10.10.2025 | 39,25 | 39,25 | 38,58 | 38,70 | -1,40% | - |
| 09.10.2025 | 40,15 | 40,30 | 39,10 | 39,25 | -1,63% | - |
| 08.10.2025 | 39,95 | 40,23 | 39,65 | 39,90 | -0,13% | - |
| 07.10.2025 | 39,65 | 40,28 | 39,33 | 39,95 | 1,27% | - |
| 06.10.2025 | 39,75 | 39,95 | 39,28 | 39,45 | 0,64% | - |
| 03.10.2025 | 39,35 | 39,83 | 39,20 | 39,20 | 0,13% | - |
| 02.10.2025 | 39,55 | 39,83 | 39,08 | 39,15 | -0,25% | - |
| 01.10.2025 | 38,80 | 39,68 | 38,48 | 39,25 | 1,23% | - |
| 30.09.2025 | 39,73 | 39,75 | 38,78 | 38,78 | -1,08% | - |
| 29.09.2025 | 40,03 | 40,23 | 39,20 | 39,20 | -1,38% | - |
| 26.09.2025 | 39,80 | 40,30 | 39,60 | 39,75 | -0,38% | - |
| 25.09.2025 | 40,05 | 40,15 | 39,63 | 39,90 | 0,38% | - |
| 24.09.2025 | 39,90 | 40,10 | 39,48 | 39,75 | 0,63% | - |
| 23.09.2025 | 39,25 | 40,00 | 39,20 | 39,50 | 1,15% | - |
| 22.09.2025 | 39,30 | 39,45 | 39,00 | 39,05 | -0,26% | 600,00 |
| 19.09.2025 | 39,00 | 39,53 | 38,85 | 39,15 | 1,82% | - |
| 18.09.2025 | 38,68 | 39,00 | 38,38 | 38,45 | 1,18% | - |
| 17.09.2025 | 38,43 | 38,70 | 38,00 | 38,00 | -0,52% | - |
| 16.09.2025 | 38,53 | 38,53 | 38,10 | 38,20 | 0,26% | - |
| 15.09.2025 | 38,15 | 38,58 | 37,95 | 38,10 | 0,53% | - |
| 12.09.2025 | 38,28 | 38,38 | 37,83 | 37,90 | -0,13% | - |
| 11.09.2025 | 37,85 | 38,30 | 37,68 | 37,95 | 0,80% | - |
| 10.09.2025 | 38,20 | 38,45 | 37,65 | 37,65 | -1,05% | - |
| 09.09.2025 | 38,63 | 38,65 | 38,05 | 38,05 | -0,98% | - |
| 08.09.2025 | 38,40 | 38,60 | 38,15 | 38,43 | 0,72% | - |
| 05.09.2025 | 38,05 | 38,83 | 37,98 | 38,15 | 0,39% | 200,00 |
| 04.09.2025 | 38,05 | 38,38 | 37,65 | 38,00 | 0,66% | - |
| 03.09.2025 | 37,90 | 38,78 | 37,75 | 37,75 | 0,27% | - |
| 02.09.2025 | 38,65 | 38,90 | 37,65 | 37,65 | -1,83% | - |
| 01.09.2025 | 38,48 | 38,78 | 38,28 | 38,35 | 0,13% | - |
| 29.08.2025 | 38,65 | 39,03 | 38,30 | 38,30 | -1,54% | - |
| 28.08.2025 | 38,70 | 39,18 | 38,70 | 38,90 | 0,52% | - |
| 27.08.2025 | 38,93 | 39,05 | 38,63 | 38,70 | -0,77% | - |
| 26.08.2025 | 39,20 | 39,20 | 38,65 | 39,00 | -0,57% | - |
| 25.08.2025 | 39,20 | 39,53 | 39,05 | 39,23 | -0,06% | - |
| 22.08.2025 | 38,83 | 39,38 | 38,83 | 39,25 | 1,03% | - |
| 21.08.2025 | 38,73 | 38,98 | 38,58 | 38,85 | 0,26% | - |
| 20.08.2025 | 38,78 | 39,23 | 38,60 | 38,75 | -0,13% | - |
| 19.08.2025 | 37,35 | 38,80 | 37,35 | 38,80 | 3,33% | - |
| 18.08.2025 | 37,58 | 37,60 | 37,28 | 37,55 | -0,13% | - |
| 15.08.2025 | 37,58 | 37,88 | 37,55 | 37,60 | -0,13% | - |
| 14.08.2025 | 38,00 | 38,15 | 37,33 | 37,65 | -1,31% | - |
| 13.08.2025 | 37,98 | 38,15 | 37,73 | 38,15 | 0,26% | - |
| 12.08.2025 | 37,50 | 38,13 | 37,50 | 38,05 | 1,20% | - |
| 11.08.2025 | 37,85 | 37,85 | 37,28 | 37,60 | 0,07% | - |
| 08.08.2025 | 37,28 | 37,80 | 37,20 | 37,58 | 0,74% | - |
| 07.08.2025 | 36,50 | 37,53 | 36,50 | 37,30 | 1,91% | - |
| 06.08.2025 | 36,60 | 36,90 | 36,45 | 36,60 | 0,34% | - |
| 05.08.2025 | 36,20 | 36,70 | 36,20 | 36,48 | 0,48% | - |
| 04.08.2025 | 35,98 | 36,53 | 35,85 | 36,30 | 1,11% | - |
| 01.08.2025 | 36,18 | 37,13 | 35,85 | 35,90 | -0,97% | - |
| 31.07.2025 | 34,78 | 36,33 | 32,98 | 36,25 | 2,04% | 100,00 |
| 30.07.2025 | 35,63 | 35,73 | 35,38 | 35,53 | -0,35% | - |
| 29.07.2025 | 35,95 | 36,10 | 35,50 | 35,65 | -0,42% | - |