33,860€
4,44%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 33,85 | 33,99 | 33,40 | 33,85 | -0,06% | - |
| 07.11.2024 | 32,90 | 34,07 | 31,78 | 33,87 | 3,07% | 100,00 |
| 06.11.2024 | 33,32 | 34,02 | 32,70 | 32,86 | -1,32% | - |
| 05.11.2024 | 33,12 | 33,39 | 33,10 | 33,30 | 0,85% | - |
| 04.11.2024 | 33,38 | 33,47 | 33,00 | 33,02 | -0,84% | - |
| 01.11.2024 | 33,40 | 33,61 | 33,22 | 33,30 | -0,06% | 240,00 |
| 31.10.2024 | 33,52 | 33,52 | 33,03 | 33,32 | -0,45% | - |
| 30.10.2024 | 34,00 | 34,05 | 33,37 | 33,47 | -1,01% | 30,00 |
| 29.10.2024 | 34,36 | 34,74 | 33,70 | 33,81 | -1,43% | 289,00 |
| 28.10.2024 | 34,37 | 34,64 | 34,09 | 34,30 | 0,44% | - |
| 25.10.2024 | 34,37 | 34,46 | 34,10 | 34,15 | -0,78% | 90,00 |
| 24.10.2024 | 34,31 | 34,85 | 34,29 | 34,42 | 0,44% | - |
| 23.10.2024 | 34,60 | 34,93 | 34,17 | 34,27 | -1,01% | - |
| 22.10.2024 | 34,31 | 34,64 | 34,21 | 34,62 | 0,84% | 100,00 |
| 21.10.2024 | 35,15 | 35,41 | 34,14 | 34,33 | -2,75% | 45,00 |
| 18.10.2024 | 34,77 | 35,55 | 34,47 | 35,30 | 1,52% | - |
| 17.10.2024 | 35,07 | 35,21 | 34,71 | 34,77 | -1,08% | - |
| 16.10.2024 | 35,03 | 35,35 | 34,95 | 35,15 | 0,23% | - |
| 15.10.2024 | 35,79 | 35,86 | 35,01 | 35,07 | -2,07% | - |
| 14.10.2024 | 36,08 | 36,21 | 35,62 | 35,81 | -0,78% | 65,00 |
| 11.10.2024 | 35,75 | 36,27 | 35,72 | 36,09 | 0,87% | - |
| 10.10.2024 | 35,67 | 35,80 | 35,44 | 35,78 | 0,00% | - |
| 09.10.2024 | 35,38 | 35,79 | 35,32 | 35,78 | 1,16% | - |
| 08.10.2024 | 35,70 | 36,19 | 35,30 | 35,37 | -1,56% | - |
| 07.10.2024 | 36,28 | 36,35 | 35,79 | 35,93 | -1,26% | - |
| 04.10.2024 | 35,57 | 36,53 | 35,57 | 36,39 | 2,39% | - |
| 03.10.2024 | 36,27 | 36,41 | 35,51 | 35,54 | -2,58% | - |
| 02.10.2024 | 36,88 | 37,15 | 36,37 | 36,48 | -1,03% | - |
| 01.10.2024 | 37,05 | 37,38 | 36,75 | 36,86 | -0,54% | 800,00 |
| 30.09.2024 | 37,43 | 37,45 | 36,87 | 37,06 | -0,72% | - |
| 27.09.2024 | 36,35 | 37,48 | 36,33 | 37,33 | 2,67% | 228,00 |
| 26.09.2024 | 35,83 | 36,40 | 35,51 | 36,36 | 2,60% | - |
| 25.09.2024 | 36,12 | 36,33 | 35,41 | 35,44 | -2,26% | - |
| 24.09.2024 | 36,20 | 36,71 | 36,01 | 36,26 | 0,53% | - |
| 23.09.2024 | 36,12 | 36,13 | 35,60 | 36,07 | 0,08% | - |
| 20.09.2024 | 36,91 | 37,05 | 35,94 | 36,04 | -2,57% | - |
| 19.09.2024 | 36,64 | 37,14 | 36,35 | 36,99 | 1,68% | - |
| 18.09.2024 | 35,57 | 36,68 | 35,53 | 36,38 | 2,36% | - |
| 17.09.2024 | 34,84 | 35,67 | 34,62 | 35,54 | 2,01% | - |
| 16.09.2024 | 34,33 | 34,84 | 34,22 | 34,84 | 1,46% | 140,00 |
| 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 |