34,400€
0,29%
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2025 | 33,12 | 33,35 | 33,03 | 33,35 | 0,76% | - |
| 22.01.2025 | 33,87 | 33,94 | 32,96 | 33,10 | -1,93% | - |
| 21.01.2025 | 34,47 | 34,64 | 33,61 | 33,75 | -1,69% | - |
| 20.01.2025 | 33,09 | 34,67 | 33,09 | 34,33 | 3,75% | - |
| 17.01.2025 | 32,70 | 33,64 | 32,59 | 33,09 | 0,49% | - |
| 16.01.2025 | 32,82 | 33,19 | 32,76 | 32,93 | 0,76% | 700,00 |
| 15.01.2025 | 32,77 | 33,10 | 32,67 | 32,68 | -0,24% | - |
| 14.01.2025 | 33,16 | 33,54 | 32,70 | 32,76 | -1,00% | - |
| 13.01.2025 | 32,90 | 33,31 | 32,79 | 33,09 | 0,12% | - |
| 10.01.2025 | 33,24 | 33,40 | 32,90 | 33,05 | -0,72% | - |
| 09.01.2025 | 32,74 | 33,37 | 32,50 | 33,29 | 1,56% | - |
| 08.01.2025 | 33,49 | 33,57 | 32,61 | 32,78 | -2,09% | - |
| 07.01.2025 | 34,26 | 34,47 | 33,44 | 33,48 | -2,36% | - |
| 06.01.2025 | 33,11 | 34,45 | 33,02 | 34,29 | 3,97% | - |
| 03.01.2025 | 33,53 | 33,57 | 32,91 | 32,98 | -1,52% | - |
| 02.01.2025 | 33,61 | 34,01 | 33,41 | 33,49 | 2,57% | - |
| 30.12.2024 | 32,90 | 33,02 | 32,63 | 32,65 | -0,97% | 30,00 |
| 27.12.2024 | 32,95 | 33,34 | 32,76 | 32,97 | -0,60% | - |
| 23.12.2024 | 32,89 | 33,21 | 32,63 | 33,17 | 1,04% | - |
| 20.12.2024 | 32,50 | 32,99 | 32,15 | 32,83 | 0,52% | - |
| 19.12.2024 | 32,26 | 33,52 | 32,21 | 32,66 | 1,08% | - |
| 18.12.2024 | 32,49 | 32,86 | 32,27 | 32,31 | -0,43% | - |
| 17.12.2024 | 32,88 | 32,99 | 32,43 | 32,45 | -1,52% | - |
| 16.12.2024 | 33,29 | 33,35 | 32,58 | 32,95 | -1,26% | - |
| 13.12.2024 | 33,35 | 33,88 | 33,29 | 33,37 | 0,09% | - |
| 12.12.2024 | 33,97 | 34,15 | 33,33 | 33,34 | -2,14% | - |
| 11.12.2024 | 33,74 | 34,09 | 33,03 | 34,07 | 1,22% | - |
| 10.12.2024 | 33,95 | 34,01 | 33,66 | 33,66 | -1,03% | - |
| 09.12.2024 | 33,36 | 34,28 | 33,36 | 34,01 | 1,13% | - |
| 06.12.2024 | 33,41 | 34,14 | 33,41 | 33,63 | 0,54% | - |
| 05.12.2024 | 33,27 | 33,63 | 33,22 | 33,45 | 0,39% | 25,00 |
| 04.12.2024 | 32,92 | 33,56 | 32,88 | 33,32 | 1,22% | - |
| 03.12.2024 | 32,86 | 33,05 | 32,72 | 32,92 | 0,12% | 5,00 |
| 02.12.2024 | 32,38 | 32,92 | 32,31 | 32,88 | 0,83% | 50,00 |
| 29.11.2024 | 32,68 | 33,05 | 32,52 | 32,61 | -0,46% | 47,00 |
| 28.11.2024 | 33,33 | 33,55 | 32,69 | 32,76 | -1,24% | - |
| 27.11.2024 | 32,62 | 33,29 | 32,47 | 33,17 | 1,62% | - |
| 26.11.2024 | 32,73 | 33,12 | 32,45 | 32,64 | -0,82% | - |
| 25.11.2024 | 32,69 | 33,16 | 32,26 | 32,91 | 0,98% | - |
| 22.11.2024 | 31,88 | 32,88 | 29,36 | 32,59 | 2,20% | - |
| 21.11.2024 | 32,27 | 32,27 | 31,65 | 31,89 | -1,05% | - |
| 20.11.2024 | 31,90 | 32,24 | 31,56 | 32,23 | 1,48% | - |
| 19.11.2024 | 32,36 | 32,67 | 31,44 | 31,76 | -1,61% | - |
| 18.11.2024 | 32,62 | 32,73 | 31,96 | 32,28 | -0,95% | 130,00 |
| 15.11.2024 | 32,65 | 33,02 | 32,52 | 32,59 | -0,43% | 24,00 |
| 14.11.2024 | 32,37 | 32,92 | 32,29 | 32,73 | 0,74% | - |
| 13.11.2024 | 32,29 | 32,73 | 32,29 | 32,49 | -0,03% | - |
| 12.11.2024 | 33,41 | 33,47 | 32,36 | 32,50 | -3,50% | - |
| 11.11.2024 | 34,13 | 34,26 | 33,63 | 33,68 | -1,12% | 55,00 |
| 08.11.2024 | 33,85 | 34,06 | 33,40 | 34,06 | 0,56% | - |
| 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% | - |