29,260€
-5,73%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |