33,350€
0,76%
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,40 | 34,55 | 33,35 | 33,35 | 0,76% | - |
| 14.10.2025 | 37,90 | 37,90 | 33,03 | 33,10 | -13,91% | 600,00 |
| 13.10.2025 | 38,73 | 39,28 | 38,45 | 38,45 | -0,65% | - |
| 10.10.2025 | 39,25 | 39,25 | 38,58 | 38,70 | -1,40% | - |
| 09.10.2025 | 40,15 | 40,30 | 39,10 | 39,25 | -1,63% | - |
| 08.10.2025 | 39,95 | 40,23 | 39,65 | 39,90 | -0,13% | - |
| 07.10.2025 | 39,65 | 40,28 | 39,33 | 39,95 | 1,27% | - |
| 06.10.2025 | 39,75 | 39,95 | 39,28 | 39,45 | 0,64% | - |
| 03.10.2025 | 39,35 | 39,83 | 39,20 | 39,20 | 0,13% | - |
| 02.10.2025 | 39,55 | 39,83 | 39,08 | 39,15 | -0,25% | - |
| 01.10.2025 | 38,80 | 39,68 | 38,48 | 39,25 | 1,23% | - |
| 30.09.2025 | 39,73 | 39,75 | 38,78 | 38,78 | -1,08% | - |
| 29.09.2025 | 40,03 | 40,23 | 39,20 | 39,20 | -1,38% | - |
| 26.09.2025 | 39,80 | 40,30 | 39,60 | 39,75 | -0,38% | - |
| 25.09.2025 | 40,05 | 40,15 | 39,63 | 39,90 | 0,38% | - |
| 24.09.2025 | 39,90 | 40,10 | 39,48 | 39,75 | 0,63% | - |
| 23.09.2025 | 39,25 | 40,00 | 39,20 | 39,50 | 1,15% | - |
| 22.09.2025 | 39,30 | 39,45 | 39,00 | 39,05 | -0,26% | 600,00 |
| 19.09.2025 | 39,00 | 39,53 | 38,85 | 39,15 | 1,82% | - |
| 18.09.2025 | 38,68 | 39,00 | 38,38 | 38,45 | 1,18% | - |
| 17.09.2025 | 38,43 | 38,70 | 38,00 | 38,00 | -0,52% | - |
| 16.09.2025 | 38,53 | 38,53 | 38,10 | 38,20 | 0,26% | - |
| 15.09.2025 | 38,15 | 38,58 | 37,95 | 38,10 | 0,53% | - |
| 12.09.2025 | 38,28 | 38,38 | 37,83 | 37,90 | -0,13% | - |
| 11.09.2025 | 37,85 | 38,30 | 37,68 | 37,95 | 0,80% | - |
| 10.09.2025 | 38,20 | 38,45 | 37,65 | 37,65 | -1,05% | - |
| 09.09.2025 | 38,63 | 38,65 | 38,05 | 38,05 | -0,98% | - |
| 08.09.2025 | 38,40 | 38,60 | 38,15 | 38,43 | 0,72% | - |
| 05.09.2025 | 38,05 | 38,83 | 37,98 | 38,15 | 0,39% | 200,00 |
| 04.09.2025 | 38,05 | 38,38 | 37,65 | 38,00 | 0,66% | - |
| 03.09.2025 | 37,90 | 38,78 | 37,75 | 37,75 | 0,27% | - |
| 02.09.2025 | 38,65 | 38,90 | 37,65 | 37,65 | -1,83% | - |
| 01.09.2025 | 38,48 | 38,78 | 38,28 | 38,35 | 0,13% | - |
| 29.08.2025 | 38,65 | 39,03 | 38,30 | 38,30 | -1,54% | - |
| 28.08.2025 | 38,70 | 39,18 | 38,70 | 38,90 | 0,52% | - |
| 27.08.2025 | 38,93 | 39,05 | 38,63 | 38,70 | -0,77% | - |
| 26.08.2025 | 39,20 | 39,20 | 38,65 | 39,00 | -0,57% | - |
| 25.08.2025 | 39,20 | 39,53 | 39,05 | 39,23 | -0,06% | - |
| 22.08.2025 | 38,83 | 39,38 | 38,83 | 39,25 | 1,03% | - |
| 21.08.2025 | 38,73 | 38,98 | 38,58 | 38,85 | 0,26% | - |
| 20.08.2025 | 38,78 | 39,23 | 38,60 | 38,75 | -0,13% | - |
| 19.08.2025 | 37,35 | 38,80 | 37,35 | 38,80 | 3,33% | - |
| 18.08.2025 | 37,58 | 37,60 | 37,28 | 37,55 | -0,13% | - |
| 15.08.2025 | 37,58 | 37,88 | 37,55 | 37,60 | -0,13% | - |
| 14.08.2025 | 38,00 | 38,15 | 37,33 | 37,65 | -1,31% | - |
| 13.08.2025 | 37,98 | 38,15 | 37,73 | 38,15 | 0,26% | - |
| 12.08.2025 | 37,50 | 38,13 | 37,50 | 38,05 | 1,20% | - |
| 11.08.2025 | 37,85 | 37,85 | 37,28 | 37,60 | 0,07% | - |
| 08.08.2025 | 37,28 | 37,80 | 37,20 | 37,58 | 0,74% | - |
| 07.08.2025 | 36,50 | 37,53 | 36,50 | 37,30 | 1,91% | - |
| 06.08.2025 | 36,60 | 36,90 | 36,45 | 36,60 | 0,34% | - |
| 05.08.2025 | 36,20 | 36,70 | 36,20 | 36,48 | 0,48% | - |
| 04.08.2025 | 35,98 | 36,53 | 35,85 | 36,30 | 1,11% | - |
| 01.08.2025 | 36,18 | 37,13 | 35,85 | 35,90 | -0,97% | - |
| 31.07.2025 | 34,78 | 36,33 | 32,98 | 36,25 | 2,04% | 100,00 |
| 30.07.2025 | 35,63 | 35,73 | 35,38 | 35,53 | -0,35% | - |
| 29.07.2025 | 35,95 | 36,10 | 35,50 | 35,65 | -0,42% | - |
| 28.07.2025 | 36,28 | 36,55 | 35,53 | 35,80 | -0,83% | - |
| 25.07.2025 | 37,18 | 37,30 | 35,58 | 36,10 | -3,48% | 200,00 |
| 24.07.2025 | 38,35 | 38,35 | 37,28 | 37,40 | -2,29% | - |
| 23.07.2025 | 37,28 | 38,38 | 37,10 | 38,28 | 3,03% | - |
| 22.07.2025 | 37,63 | 37,83 | 36,88 | 37,15 | -1,33% | - |
| 21.07.2025 | 37,13 | 37,98 | 37,13 | 37,65 | 1,35% | 300,00 |
| 18.07.2025 | 37,10 | 37,43 | 36,93 | 37,15 | 0,00% | - |
| 17.07.2025 | 36,80 | 37,38 | 36,73 | 37,15 | 0,68% | - |
| 16.07.2025 | 36,95 | 37,00 | 36,63 | 36,90 | -0,14% | - |
| 15.07.2025 | 36,95 | 37,33 | 36,78 | 36,95 | -0,27% | - |
| 14.07.2025 | 37,05 | 37,23 | 36,73 | 37,05 | -0,13% | - |
| 11.07.2025 | 37,43 | 37,50 | 37,03 | 37,10 | -1,07% | - |
| 10.07.2025 | 37,03 | 37,73 | 37,03 | 37,50 | 0,81% | - |
| 09.07.2025 | 36,55 | 37,38 | 36,38 | 37,20 | 1,22% | - |
| 08.07.2025 | 35,68 | 36,75 | 35,65 | 36,75 | 3,09% | - |
| 07.07.2025 | 35,65 | 35,75 | 35,33 | 35,65 | 0,42% | - |
| 04.07.2025 | 35,95 | 35,95 | 35,25 | 35,50 | -1,25% | - |
| 03.07.2025 | 35,85 | 36,70 | 35,75 | 35,95 | -0,42% | 750,00 |
| 02.07.2025 | 35,25 | 36,10 | 35,15 | 36,10 | 2,56% | - |
| 01.07.2025 | 35,20 | 35,35 | 34,53 | 35,20 | 0,28% | - |
| 30.06.2025 | 35,65 | 35,73 | 35,05 | 35,10 | -0,57% | - |
| 27.06.2025 | 34,68 | 35,50 | 34,68 | 35,30 | 1,88% | - |
| 26.06.2025 | 34,05 | 34,73 | 33,95 | 34,65 | 2,06% | - |
| 25.06.2025 | 34,23 | 34,28 | 33,90 | 33,95 | -0,88% | - |
| 24.06.2025 | 33,30 | 34,53 | 33,30 | 34,25 | 1,48% | - |
| 23.06.2025 | 33,73 | 33,88 | 33,45 | 33,75 | 0,30% | - |
| 20.06.2025 | 33,10 | 33,98 | 33,10 | 33,65 | 0,60% | - |
| 19.06.2025 | 34,05 | 34,05 | 33,38 | 33,45 | -1,33% | - |
| 18.06.2025 | 34,28 | 34,45 | 33,90 | 33,90 | -1,02% | - |
| 17.06.2025 | 33,90 | 34,48 | 33,90 | 34,25 | 0,44% | - |
| 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% | - |