42,350€
3,17%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,35 | 42,50 | 41,15 | 42,48 | 2,85% | - |
| 16.04.2026 | 41,10 | 41,55 | 40,95 | 41,30 | 0,85% | - |
| 15.04.2026 | 41,30 | 41,40 | 40,75 | 40,95 | -1,09% | - |
| 14.04.2026 | 41,70 | 42,03 | 41,35 | 41,40 | -0,84% | 2.714,00 |
| 13.04.2026 | 41,68 | 42,18 | 40,93 | 41,75 | -1,18% | 1.081,00 |
| 10.04.2026 | 41,50 | 42,45 | 41,00 | 42,25 | 1,87% | - |
| 09.04.2026 | 41,20 | 41,60 | 41,00 | 41,48 | 0,06% | - |
| 08.04.2026 | 40,03 | 41,55 | 38,83 | 41,45 | 5,74% | - |
| 07.04.2026 | 39,80 | 39,88 | 38,60 | 39,20 | -1,75% | - |
| 02.04.2026 | 39,95 | 40,60 | 39,25 | 39,90 | -1,85% | - |
| 01.04.2026 | 40,70 | 41,03 | 40,38 | 40,65 | 0,18% | 1.600,00 |
| 31.03.2026 | 39,45 | 40,68 | 39,40 | 40,58 | 3,24% | - |
| 30.03.2026 | 39,60 | 39,93 | 39,10 | 39,30 | -0,63% | - |
| 27.03.2026 | 40,45 | 40,53 | 39,50 | 39,55 | -1,98% | - |
| 26.03.2026 | 40,30 | 40,78 | 40,15 | 40,35 | -0,37% | - |
| 25.03.2026 | 40,00 | 41,03 | 39,95 | 40,50 | 1,12% | - |
| 24.03.2026 | 39,55 | 40,15 | 39,43 | 40,05 | 0,56% | - |
| 23.03.2026 | 38,30 | 40,33 | 37,68 | 39,83 | 2,91% | - |
| 20.03.2026 | 39,50 | 40,35 | 38,48 | 38,70 | -2,21% | - |
| 19.03.2026 | 40,55 | 40,55 | 38,95 | 39,58 | -1,31% | - |
| 18.03.2026 | 40,15 | 40,60 | 39,80 | 40,10 | 0,75% | - |
| 17.03.2026 | 39,25 | 39,98 | 39,08 | 39,80 | -0,06% | - |
| 16.03.2026 | 39,80 | 39,88 | 39,40 | 39,83 | 0,82% | - |
| 13.03.2026 | 40,35 | 40,50 | 39,35 | 39,50 | -2,23% | - |
| 12.03.2026 | 40,25 | 40,73 | 40,15 | 40,40 | -0,37% | - |
| 11.03.2026 | 40,60 | 40,88 | 40,28 | 40,55 | 0,00% | - |
| 10.03.2026 | 39,58 | 41,00 | 39,15 | 40,55 | 2,92% | 728,00 |
| 09.03.2026 | 39,10 | 39,90 | 38,78 | 39,40 | -2,72% | - |
| 06.03.2026 | 41,60 | 41,73 | 40,15 | 40,50 | -2,29% | 2.520,00 |
| 05.03.2026 | 41,90 | 42,15 | 41,15 | 41,45 | -1,66% | - |
| 04.03.2026 | 41,45 | 42,18 | 41,30 | 42,15 | 0,96% | - |
| 03.03.2026 | 42,65 | 42,70 | 41,28 | 41,75 | -2,91% | 3.477,00 |
| 02.03.2026 | 43,10 | 43,78 | 41,98 | 43,00 | -1,38% | - |
| 27.02.2026 | 44,68 | 44,83 | 43,15 | 43,60 | -2,41% | 4.480,00 |
| 26.02.2026 | 42,20 | 44,75 | 41,85 | 44,68 | 0,85% | - |
| 25.02.2026 | 44,20 | 44,45 | 43,55 | 44,30 | 0,23% | - |
| 24.02.2026 | 43,85 | 44,45 | 43,80 | 44,20 | 0,80% | - |
| 23.02.2026 | 44,00 | 44,15 | 43,58 | 43,85 | -0,79% | - |
| 20.02.2026 | 44,35 | 44,40 | 43,85 | 44,20 | -0,23% | - |
| 19.02.2026 | 43,85 | 44,43 | 43,38 | 44,30 | 0,91% | - |
| 18.02.2026 | 43,60 | 43,95 | 43,38 | 43,90 | 0,80% | 2.000,00 |
| 17.02.2026 | 43,40 | 43,60 | 42,98 | 43,55 | 0,00% | - |
| 16.02.2026 | 43,55 | 43,98 | 43,20 | 43,55 | 0,11% | - |
| 13.02.2026 | 44,20 | 44,33 | 42,93 | 43,50 | -1,14% | - |
| 12.02.2026 | 44,95 | 45,03 | 44,00 | 44,00 | -2,00% | 2.200,00 |
| 11.02.2026 | 44,45 | 44,95 | 44,08 | 44,90 | 1,24% | 2.949,00 |
| 10.02.2026 | 44,25 | 44,50 | 44,08 | 44,35 | 0,11% | - |
| 09.02.2026 | 44,10 | 44,35 | 43,85 | 44,30 | 0,57% | 782,00 |
| 06.02.2026 | 42,75 | 44,10 | 42,55 | 44,05 | 3,10% | 6.900,00 |
| 05.02.2026 | 42,55 | 42,95 | 42,38 | 42,73 | 0,53% | - |
| 04.02.2026 | 42,00 | 43,05 | 41,90 | 42,50 | 1,19% | 3.900,00 |
| 03.02.2026 | 42,05 | 42,35 | 41,68 | 42,00 | 0,12% | - |
| 02.02.2026 | 41,18 | 42,15 | 40,80 | 41,95 | 1,15% | - |
| 30.01.2026 | 41,25 | 41,78 | 40,90 | 41,48 | 0,18% | 1.600,00 |
| 29.01.2026 | 41,70 | 42,35 | 41,13 | 41,40 | -0,36% | - |
| 28.01.2026 | 40,50 | 41,75 | 40,25 | 41,55 | 3,36% | - |
| 27.01.2026 | 40,35 | 40,35 | 39,70 | 40,20 | -0,12% | 10.224,00 |
| 26.01.2026 | 40,10 | 40,53 | 39,48 | 40,25 | 1,00% | 5.589,00 |
| 23.01.2026 | 40,60 | 40,60 | 39,85 | 39,85 | -1,85% | - |
| 22.01.2026 | 39,73 | 40,68 | 39,45 | 40,60 | 2,78% | 2.730,00 |
| 21.01.2026 | 38,25 | 39,80 | 38,25 | 39,50 | 3,54% | 13.394,00 |
| 20.01.2026 | 38,10 | 38,30 | 37,85 | 38,15 | 0,00% | 8.259,00 |
| 19.01.2026 | 38,38 | 38,88 | 38,05 | 38,15 | -1,42% | - |
| 16.01.2026 | 39,48 | 39,85 | 38,58 | 38,70 | -2,76% | 3.454,00 |
| 15.01.2026 | 39,50 | 40,03 | 39,23 | 39,80 | 1,02% | - |
| 14.01.2026 | 39,30 | 39,45 | 38,75 | 39,40 | 0,38% | - |
| 13.01.2026 | 38,93 | 39,35 | 38,75 | 39,25 | 0,90% | 6.105,00 |
| 12.01.2026 | 38,90 | 39,05 | 38,70 | 38,90 | -0,26% | - |
| 09.01.2026 | 38,95 | 39,33 | 38,73 | 39,00 | -0,13% | - |
| 08.01.2026 | 39,23 | 39,45 | 37,90 | 39,05 | -1,08% | - |
| 07.01.2026 | 38,83 | 39,55 | 38,00 | 39,48 | 1,09% | 7.245,00 |
| 06.01.2026 | 38,65 | 39,08 | 38,35 | 39,05 | 1,96% | - |
| 05.01.2026 | 39,15 | 39,20 | 38,13 | 38,30 | -0,78% | 7.026,00 |
| 02.01.2026 | 38,00 | 38,88 | 37,80 | 38,60 | 2,52% | 1.100,00 |
| 30.12.2025 | 38,00 | 38,25 | 37,65 | 37,65 | -0,66% | - |
| 29.12.2025 | 38,05 | 38,30 | 37,88 | 37,90 | 0,93% | - |
| 23.12.2025 | 37,45 | 37,68 | 37,23 | 37,55 | 1,49% | - |
| 22.12.2025 | 37,55 | 37,55 | 36,95 | 37,00 | -0,40% | - |
| 18.12.2025 | 37,25 | 37,33 | 37,08 | 37,15 | 0,13% | - |
| 17.12.2025 | 37,60 | 37,83 | 36,98 | 37,10 | -1,92% | 110,00 |
| 16.12.2025 | 37,73 | 37,83 | 37,35 | 37,83 | 0,80% | - |
| 15.12.2025 | 37,25 | 37,58 | 37,15 | 37,53 | 1,15% | - |
| 12.12.2025 | 36,95 | 37,10 | 36,95 | 37,10 | 1,57% | - |
| 11.12.2025 | 36,35 | 36,53 | 36,35 | 36,53 | 2,17% | - |
| 10.12.2025 | 36,43 | 36,58 | 35,75 | 35,75 | -1,38% | 125,00 |
| 09.12.2025 | 36,83 | 37,10 | 36,25 | 36,25 | -2,03% | 1.075,00 |
| 08.12.2025 | 37,35 | 37,45 | 36,73 | 37,00 | -0,80% | 750,00 |
| 05.12.2025 | 37,33 | 37,93 | 37,23 | 37,30 | 0,00% | - |
| 04.12.2025 | 37,10 | 37,53 | 36,73 | 37,30 | 1,22% | - |
| 03.12.2025 | 37,33 | 37,63 | 36,85 | 36,85 | 0,00% | - |
| 02.12.2025 | 37,33 | 37,58 | 36,85 | 36,85 | -0,94% | - |
| 01.12.2025 | 37,55 | 37,68 | 36,78 | 37,20 | 1,92% | 1.032,00 |
| 28.11.2025 | 36,70 | 37,08 | 36,43 | 36,50 | -0,27% | 150,00 |
| 27.11.2025 | 36,83 | 37,00 | 36,60 | 36,60 | 0,27% | - |
| 26.11.2025 | 37,20 | 37,35 | 36,50 | 36,50 | -1,08% | 120,00 |
| 25.11.2025 | 37,35 | 37,45 | 36,10 | 36,90 | -0,67% | - |
| 24.11.2025 | 37,10 | 37,93 | 36,70 | 37,15 | 3,19% | 896,00 |
| 21.11.2025 | 34,10 | 36,40 | 34,05 | 36,00 | 3,30% | 140,00 |
| 20.11.2025 | 34,85 | 35,18 | 34,53 | 34,85 | -0,71% | 1.140,00 |
| 19.11.2025 | 34,50 | 35,10 | 34,08 | 35,10 | 1,89% | 677,00 |