34,810€
2,50%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 34,33 | 34,84 | 34,22 | 34,80 | 1,34% | 70,00 |
| 13.09.2024 | 33,91 | 34,39 | 33,77 | 34,34 | 1,21% | - |
| 12.09.2024 | 34,53 | 34,73 | 33,77 | 33,93 | -1,02% | - |
| 11.09.2024 | 34,84 | 34,96 | 33,98 | 34,28 | -1,89% | 200,00 |
| 10.09.2024 | 35,33 | 35,45 | 34,68 | 34,94 | -1,36% | - |
| 09.09.2024 | 35,35 | 35,61 | 34,90 | 35,42 | 0,62% | - |
| 06.09.2024 | 36,00 | 36,00 | 35,18 | 35,20 | -2,20% | - |
| 05.09.2024 | 36,37 | 36,63 | 35,95 | 35,99 | -1,23% | - |
| 04.09.2024 | 36,12 | 36,56 | 35,85 | 36,44 | 0,19% | - |
| 03.09.2024 | 37,25 | 37,39 | 36,35 | 36,37 | -2,44% | 1.950,00 |
| 02.09.2024 | 37,43 | 37,53 | 36,95 | 37,28 | -0,53% | - |
| 30.08.2024 | 36,82 | 37,60 | 36,82 | 37,48 | 2,91% | - |
| 29.08.2024 | 36,56 | 36,96 | 36,42 | 36,42 | -0,36% | - |
| 28.08.2024 | 36,35 | 36,59 | 36,11 | 36,55 | 0,66% | - |
| 27.08.2024 | 36,29 | 36,72 | 36,27 | 36,31 | 0,11% | 350,00 |
| 26.08.2024 | 36,46 | 36,56 | 35,96 | 36,27 | -0,60% | - |
| 23.08.2024 | 36,18 | 36,59 | 36,07 | 36,49 | 1,19% | - |
| 22.08.2024 | 36,25 | 36,32 | 35,97 | 36,06 | -0,74% | - |
| 21.08.2024 | 35,80 | 36,37 | 35,75 | 36,33 | 1,40% | 320,00 |
| 20.08.2024 | 35,80 | 35,95 | 35,62 | 35,83 | 0,08% | - |
| 19.08.2024 | 35,39 | 35,92 | 35,33 | 35,80 | 1,22% | 180,00 |
| 16.08.2024 | 36,24 | 36,37 | 35,02 | 35,37 | -2,32% | 674,00 |
| 15.08.2024 | 35,56 | 36,33 | 35,45 | 36,21 | 1,94% | - |
| 14.08.2024 | 35,77 | 35,87 | 35,32 | 35,52 | -0,64% | - |
| 13.08.2024 | 36,18 | 36,31 | 35,43 | 35,75 | -1,02% | 80,00 |
| 12.08.2024 | 36,25 | 36,29 | 36,04 | 36,12 | -0,25% | - |
| 09.08.2024 | 36,11 | 36,45 | 35,93 | 36,21 | 0,22% | 33,00 |
| 08.08.2024 | 35,89 | 36,19 | 35,71 | 36,13 | 1,06% | 150,00 |
| 07.08.2024 | 35,99 | 36,27 | 35,70 | 35,75 | 0,00% | - |
| 06.08.2024 | 35,71 | 36,12 | 35,14 | 35,75 | 1,02% | - |
| 05.08.2024 | 35,44 | 36,09 | 34,53 | 35,39 | -2,40% | 475,00 |
| 02.08.2024 | 37,03 | 37,17 | 36,10 | 36,26 | -2,45% | 232,00 |
| 01.08.2024 | 37,91 | 38,15 | 37,06 | 37,17 | -1,72% | 80,00 |
| 31.07.2024 | 37,71 | 37,92 | 37,29 | 37,82 | 0,99% | - |
| 30.07.2024 | 37,55 | 37,69 | 37,27 | 37,45 | -0,13% | - |
| 29.07.2024 | 38,29 | 38,31 | 37,17 | 37,50 | -1,68% | 122,00 |
| 26.07.2024 | 38,39 | 38,88 | 37,84 | 38,14 | -0,60% | 25,00 |
| 25.07.2024 | 38,67 | 38,79 | 37,99 | 38,37 | -0,90% | - |
| 24.07.2024 | 38,63 | 39,30 | 38,59 | 38,72 | 0,03% | - |
| 23.07.2024 | 38,97 | 38,97 | 38,48 | 38,71 | -0,64% | - |
| 22.07.2024 | 39,12 | 39,35 | 38,78 | 38,96 | -0,31% | 530,00 |
| 19.07.2024 | 39,42 | 39,42 | 39,00 | 39,08 | -0,64% | - |
| 18.07.2024 | 39,16 | 39,54 | 39,07 | 39,33 | 0,56% | 1.295,00 |
| 17.07.2024 | 39,27 | 39,40 | 38,79 | 39,11 | -0,74% | - |
| 16.07.2024 | 39,21 | 39,43 | 38,90 | 39,40 | 0,46% | - |
| 15.07.2024 | 39,75 | 39,97 | 39,20 | 39,22 | -1,65% | - |
| 12.07.2024 | 39,92 | 40,06 | 39,64 | 39,88 | 0,00% | - |
| 11.07.2024 | 39,42 | 40,01 | 39,33 | 39,88 | 1,14% | - |
| 10.07.2024 | 39,45 | 39,62 | 39,30 | 39,43 | -0,10% | - |
| 09.07.2024 | 39,93 | 40,18 | 39,43 | 39,47 | -1,08% | - |
| 08.07.2024 | 39,81 | 40,14 | 39,69 | 39,90 | 0,05% | - |
| 05.07.2024 | 40,05 | 40,29 | 39,84 | 39,88 | -0,42% | - |
| 04.07.2024 | 39,93 | 40,51 | 39,83 | 40,05 | 0,33% | 1.582,00 |
| 03.07.2024 | 39,88 | 40,15 | 39,57 | 39,92 | 0,28% | - |
| 02.07.2024 | 39,55 | 39,81 | 39,16 | 39,81 | 0,50% | - |
| 01.07.2024 | 39,72 | 39,94 | 39,12 | 39,61 | 1,23% | - |
| 28.06.2024 | 39,54 | 39,72 | 38,77 | 39,13 | -0,96% | - |
| 27.06.2024 | 39,48 | 39,63 | 39,33 | 39,51 | 0,15% | 632,00 |
| 26.06.2024 | 40,86 | 40,92 | 39,41 | 39,45 | -2,95% | 280,00 |
| 25.06.2024 | 40,94 | 41,17 | 40,51 | 40,65 | -1,69% | 275,00 |
| 24.06.2024 | 40,47 | 41,41 | 40,45 | 41,35 | 2,20% | 599,00 |
| 21.06.2024 | 40,72 | 40,73 | 40,29 | 40,46 | -0,61% | 697,00 |
| 20.06.2024 | 40,61 | 40,98 | 40,46 | 40,71 | 0,37% | 750,00 |
| 19.06.2024 | 40,75 | 40,86 | 40,47 | 40,56 | -0,39% | 24,00 |
| 18.06.2024 | 40,55 | 40,83 | 39,98 | 40,72 | 0,72% | 379,00 |
| 17.06.2024 | 41,39 | 41,44 | 40,19 | 40,43 | -1,73% | 2.213,00 |
| 14.06.2024 | 41,34 | 41,68 | 40,90 | 41,14 | -0,41% | 75,00 |
| 13.06.2024 | 41,87 | 42,03 | 41,19 | 41,31 | -1,50% | 145,00 |
| 12.06.2024 | 41,98 | 42,08 | 41,70 | 41,94 | -0,02% | 75,00 |
| 11.06.2024 | 41,96 | 42,30 | 41,65 | 41,95 | -0,02% | 20,00 |
| 10.06.2024 | 41,90 | 42,38 | 41,54 | 41,96 | -0,17% | - |
| 07.06.2024 | 41,98 | 42,22 | 41,62 | 42,03 | 0,10% | - |
| 06.06.2024 | 42,23 | 42,34 | 41,85 | 41,99 | -0,40% | - |
| 05.06.2024 | 42,52 | 42,56 | 41,95 | 42,16 | -0,61% | - |
| 04.06.2024 | 42,90 | 42,91 | 42,24 | 42,42 | -1,12% | 200,00 |
| 03.06.2024 | 43,62 | 43,73 | 42,72 | 42,90 | -1,27% | - |
| 31.05.2024 | 43,41 | 43,45 | 42,80 | 43,45 | 0,12% | - |
| 30.05.2024 | 43,03 | 43,46 | 42,98 | 43,40 | 0,42% | - |
| 29.05.2024 | 43,76 | 43,82 | 43,11 | 43,22 | -1,48% | - |
| 28.05.2024 | 43,97 | 44,31 | 43,68 | 43,87 | -0,18% | - |
| 27.05.2024 | 43,29 | 44,15 | 43,29 | 43,95 | 1,43% | - |
| 24.05.2024 | 43,27 | 43,52 | 43,16 | 43,33 | 0,14% | - |
| 23.05.2024 | 43,70 | 43,79 | 43,19 | 43,27 | -0,62% | - |
| 22.05.2024 | 43,84 | 43,92 | 43,40 | 43,54 | -0,68% | - |
| 21.05.2024 | 43,86 | 44,40 | 43,66 | 43,84 | -0,11% | - |
| 20.05.2024 | 43,99 | 44,11 | 43,81 | 43,89 | -0,07% | - |
| 17.05.2024 | 44,25 | 44,35 | 43,81 | 43,92 | -0,68% | - |
| 16.05.2024 | 44,13 | 44,41 | 43,78 | 44,22 | 0,20% | - |
| 15.05.2024 | 44,21 | 44,40 | 43,88 | 44,13 | -0,18% | - |
| 14.05.2024 | 44,07 | 44,61 | 44,00 | 44,21 | 0,36% | - |
| 13.05.2024 | 44,07 | 44,17 | 43,76 | 44,05 | 0,09% | - |
| 10.05.2024 | 45,26 | 45,32 | 43,58 | 44,01 | -3,27% | - |
| 09.05.2024 | 45,31 | 45,61 | 44,97 | 45,50 | 0,07% | - |
| 08.05.2024 | 47,54 | 47,68 | 44,79 | 45,47 | -4,43% | - |
| 07.05.2024 | 47,40 | 47,70 | 47,06 | 47,58 | 0,61% | - |
| 06.05.2024 | 47,61 | 47,73 | 47,03 | 47,29 | -0,57% | - |
| 03.05.2024 | 47,47 | 47,77 | 47,04 | 47,56 | 0,34% | - |
| 02.05.2024 | 47,09 | 47,43 | 46,43 | 47,40 | 0,96% | - |
| 30.04.2024 | 47,04 | 47,56 | 46,95 | 46,95 | -0,17% | - |
| 29.04.2024 | 47,02 | 47,24 | 46,60 | 47,03 | 0,34% | - |