34,225€
0,37%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 33,90 | 34,48 | 33,90 | 34,28 | 0,51% | - |
| 16.06.2025 | 34,05 | 35,48 | 34,00 | 34,10 | 0,44% | - |
| 13.06.2025 | 33,65 | 34,30 | 33,60 | 33,95 | -0,59% | 8.000,00 |
| 12.06.2025 | 34,45 | 34,63 | 33,93 | 34,15 | -1,73% | - |
| 11.06.2025 | 35,08 | 35,53 | 34,55 | 34,75 | -1,14% | - |
| 10.06.2025 | 34,50 | 35,38 | 34,45 | 35,15 | 2,11% | - |
| 09.06.2025 | 34,58 | 34,73 | 34,33 | 34,43 | -0,51% | - |
| 06.06.2025 | 35,03 | 35,15 | 34,55 | 34,60 | -0,86% | - |
| 05.06.2025 | 35,25 | 35,58 | 34,78 | 34,90 | -0,99% | - |
| 04.06.2025 | 35,48 | 36,28 | 35,25 | 35,25 | -0,56% | 3.000,00 |
| 03.06.2025 | 35,55 | 35,58 | 35,10 | 35,45 | -0,56% | 15,00 |
| 02.06.2025 | 35,55 | 35,83 | 35,08 | 35,65 | -0,28% | 200,00 |
| 30.05.2025 | 35,63 | 36,03 | 35,35 | 35,75 | 0,49% | - |
| 29.05.2025 | 35,63 | 35,93 | 35,25 | 35,58 | 0,78% | - |
| 28.05.2025 | 34,45 | 35,58 | 34,45 | 35,30 | 2,02% | - |
| 27.05.2025 | 34,40 | 34,68 | 34,23 | 34,60 | 0,58% | 12.000,00 |
| 26.05.2025 | 33,68 | 34,53 | 33,40 | 34,40 | 2,84% | - |
| 23.05.2025 | 33,53 | 33,98 | 32,55 | 33,45 | -0,22% | - |
| 22.05.2025 | 34,30 | 34,38 | 33,33 | 33,53 | -1,47% | - |
| 21.05.2025 | 34,20 | 34,98 | 33,95 | 34,03 | -0,80% | 300,00 |
| 20.05.2025 | 34,30 | 34,63 | 33,73 | 34,30 | 0,29% | - |
| 19.05.2025 | 33,90 | 34,43 | 33,78 | 34,20 | 0,88% | - |
| 16.05.2025 | 33,75 | 34,70 | 33,18 | 33,90 | -3,49% | - |
| 15.05.2025 | 35,55 | 35,58 | 34,73 | 35,13 | -1,47% | - |
| 14.05.2025 | 36,75 | 36,80 | 35,28 | 35,65 | -1,38% | - |
| 13.05.2025 | 36,05 | 36,95 | 35,95 | 36,15 | -0,14% | - |
| 12.05.2025 | 35,65 | 36,48 | 35,35 | 36,20 | 2,26% | - |
| 09.05.2025 | 35,20 | 35,40 | 34,85 | 35,40 | 1,00% | 750,00 |
| 08.05.2025 | 35,80 | 35,80 | 34,53 | 35,05 | -1,82% | - |
| 07.05.2025 | 34,90 | 35,78 | 34,85 | 35,70 | 2,59% | - |
| 06.05.2025 | 34,58 | 34,98 | 34,08 | 34,80 | 0,43% | - |
| 05.05.2025 | 34,88 | 34,98 | 34,50 | 34,65 | -0,86% | - |
| 02.05.2025 | 33,75 | 35,03 | 33,75 | 34,95 | 3,10% | - |
| 30.04.2025 | 34,00 | 34,00 | 33,20 | 33,90 | -0,15% | - |
| 29.04.2025 | 33,83 | 34,25 | 33,60 | 33,95 | 0,15% | - |
| 28.04.2025 | 33,70 | 34,38 | 33,68 | 33,90 | -0,15% | - |
| 25.04.2025 | 33,75 | 33,95 | 33,43 | 33,95 | 0,59% | - |
| 24.04.2025 | 33,15 | 33,75 | 32,88 | 33,75 | 1,66% | - |
| 23.04.2025 | 31,60 | 33,68 | 31,60 | 33,20 | 5,73% | 70,00 |
| 22.04.2025 | 32,20 | 32,48 | 31,03 | 31,40 | -3,53% | - |
| 17.04.2025 | 32,40 | 32,60 | 32,08 | 32,55 | 1,64% | - |
| 16.04.2025 | 31,55 | 32,55 | 31,50 | 32,03 | 0,08% | - |
| 15.04.2025 | 31,43 | 32,15 | 31,40 | 32,00 | 1,59% | - |
| 14.04.2025 | 31,70 | 31,90 | 31,00 | 31,50 | 0,24% | - |
| 11.04.2025 | 30,78 | 31,55 | 30,13 | 31,43 | 2,36% | - |
| 10.04.2025 | 31,60 | 32,58 | 29,83 | 30,70 | -4,44% | - |
| 09.04.2025 | 29,00 | 32,38 | 28,95 | 32,13 | 6,37% | 772,00 |
| 08.04.2025 | 29,03 | 30,53 | 29,03 | 30,20 | 4,32% | - |
| 07.04.2025 | 28,90 | 30,15 | 27,40 | 28,95 | -1,19% | - |
| 04.04.2025 | 30,88 | 30,99 | 28,88 | 29,30 | -5,18% | 50,00 |
| 03.04.2025 | 32,86 | 32,99 | 30,86 | 30,90 | -6,51% | - |
| 02.04.2025 | 33,30 | 33,30 | 32,51 | 33,05 | -0,30% | - |
| 01.04.2025 | 33,20 | 33,55 | 32,93 | 33,15 | -0,48% | - |
| 31.03.2025 | 34,24 | 34,34 | 32,92 | 33,31 | -3,84% | - |
| 28.03.2025 | 35,49 | 36,14 | 34,43 | 34,64 | -2,94% | - |
| 27.03.2025 | 35,74 | 36,14 | 35,55 | 35,69 | -0,42% | - |
| 26.03.2025 | 36,73 | 36,93 | 35,75 | 35,84 | -2,48% | - |
| 25.03.2025 | 36,45 | 36,86 | 36,44 | 36,75 | 0,66% | - |
| 24.03.2025 | 35,90 | 36,82 | 35,90 | 36,51 | 1,73% | - |
| 21.03.2025 | 36,15 | 36,19 | 35,71 | 35,89 | -0,94% | - |
| 20.03.2025 | 36,49 | 36,60 | 35,82 | 36,23 | -0,88% | - |
| 19.03.2025 | 36,59 | 36,70 | 36,24 | 36,55 | -0,05% | - |
| 18.03.2025 | 36,60 | 37,21 | 36,21 | 36,57 | 0,30% | - |
| 17.03.2025 | 35,88 | 36,68 | 35,77 | 36,46 | 1,90% | 1.000,00 |
| 14.03.2025 | 35,62 | 36,28 | 35,56 | 35,78 | 0,59% | - |
| 13.03.2025 | 36,26 | 36,67 | 35,47 | 35,57 | -2,09% | - |
| 12.03.2025 | 35,80 | 37,98 | 35,80 | 36,33 | 0,55% | - |
| 11.03.2025 | 35,55 | 36,33 | 35,35 | 36,13 | 2,21% | - |
| 10.03.2025 | 36,28 | 36,49 | 35,12 | 35,35 | -2,56% | - |
| 07.03.2025 | 36,75 | 37,17 | 36,10 | 36,28 | -0,41% | - |
| 06.03.2025 | 33,51 | 36,85 | 33,40 | 36,43 | 8,75% | - |
| 05.03.2025 | 32,04 | 34,05 | 32,04 | 33,50 | 4,56% | - |
| 04.03.2025 | 34,58 | 34,72 | 32,03 | 32,04 | -7,00% | - |
| 03.03.2025 | 34,72 | 35,52 | 34,21 | 34,45 | -0,58% | - |
| 28.02.2025 | 34,60 | 35,36 | 33,14 | 34,65 | 0,61% | 252,00 |
| 27.02.2025 | 34,17 | 34,72 | 34,05 | 34,44 | 1,09% | - |
| 26.02.2025 | 34,02 | 34,41 | 34,02 | 34,07 | -0,18% | - |
| 25.02.2025 | 34,10 | 34,35 | 33,97 | 34,13 | 0,21% | - |
| 24.02.2025 | 34,46 | 34,52 | 34,01 | 34,06 | -0,64% | - |
| 21.02.2025 | 34,24 | 34,65 | 34,21 | 34,28 | 0,20% | - |
| 20.02.2025 | 34,10 | 34,73 | 34,10 | 34,21 | -0,20% | - |
| 19.02.2025 | 34,66 | 34,79 | 34,25 | 34,28 | -1,04% | - |
| 18.02.2025 | 34,57 | 34,77 | 34,40 | 34,64 | 0,09% | 1.250,00 |
| 17.02.2025 | 34,50 | 34,79 | 34,50 | 34,61 | -0,32% | - |
| 14.02.2025 | 34,47 | 34,98 | 34,45 | 34,72 | 0,90% | - |
| 13.02.2025 | 34,03 | 34,82 | 34,03 | 34,41 | 1,12% | - |
| 12.02.2025 | 33,92 | 34,24 | 33,80 | 34,03 | 0,68% | - |
| 11.02.2025 | 33,54 | 33,98 | 33,51 | 33,80 | 0,06% | - |
| 10.02.2025 | 33,70 | 33,87 | 33,35 | 33,78 | 0,57% | 60,00 |
| 07.02.2025 | 33,93 | 34,16 | 33,58 | 33,59 | -0,89% | - |
| 06.02.2025 | 33,37 | 33,95 | 33,28 | 33,89 | 1,71% | - |
| 05.02.2025 | 33,82 | 33,82 | 33,08 | 33,32 | -1,16% | - |
| 04.02.2025 | 33,33 | 33,83 | 33,14 | 33,71 | 1,26% | - |
| 03.02.2025 | 33,79 | 33,79 | 32,88 | 33,29 | -1,19% | 80,00 |
| 31.01.2025 | 33,47 | 33,87 | 33,39 | 33,69 | 0,69% | - |
| 30.01.2025 | 33,04 | 33,64 | 32,99 | 33,46 | 1,46% | - |
| 29.01.2025 | 33,33 | 33,45 | 32,85 | 32,98 | -0,57% | - |
| 28.01.2025 | 33,22 | 33,68 | 33,01 | 33,17 | -1,07% | - |
| 27.01.2025 | 33,34 | 33,58 | 33,00 | 33,53 | 0,48% | - |
| 24.01.2025 | 33,37 | 33,84 | 33,14 | 33,37 | 0,06% | 175,00 |