39,275€
1,09%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,10 | 39,65 | 38,75 | 39,10 | 0,00% | 1.241,00 |
| 19.10.2026 | 39,80 | 39,80 | 39,03 | 39,10 | -1,64% | - |
| 16.10.2026 | 39,35 | 40,03 | 39,33 | 39,75 | 1,02% | - |
| 15.10.2026 | 39,65 | 39,68 | 38,95 | 39,35 | -0,76% | 2.175,00 |
| 14.10.2026 | 39,35 | 40,05 | 39,35 | 39,65 | 0,76% | 1.500,00 |
| 13.10.2026 | 39,30 | 39,60 | 39,28 | 39,35 | 0,13% | 3.600,00 |
| 12.10.2026 | 40,05 | 40,35 | 38,90 | 39,30 | -1,87% | - |
| 09.10.2026 | 39,35 | 40,33 | 39,25 | 40,05 | 1,78% | 370,00 |
| 08.10.2026 | 39,45 | 39,45 | 38,68 | 39,35 | -0,32% | - |
| 07.10.2026 | 40,60 | 40,60 | 39,20 | 39,48 | -2,77% | - |
| 06.10.2026 | 40,00 | 40,85 | 39,80 | 40,60 | 1,50% | 925,00 |
| 05.10.2026 | 39,25 | 40,03 | 39,08 | 40,00 | 1,91% | 1.025,00 |
| 02.10.2026 | 38,45 | 39,55 | 38,45 | 39,25 | 2,08% | - |
| 01.10.2026 | 38,75 | 38,78 | 38,05 | 38,45 | -0,39% | - |
| 30.09.2026 | 38,65 | 39,05 | 38,35 | 38,60 | -0,13% | 600,00 |
| 29.09.2026 | 38,30 | 38,83 | 38,30 | 38,65 | 0,91% | - |
| 28.09.2026 | 38,40 | 38,83 | 38,20 | 38,30 | -0,26% | 4.800,00 |
| 25.09.2026 | 37,65 | 38,63 | 37,65 | 38,40 | 1,45% | - |
| 24.09.2026 | 38,20 | 38,35 | 37,65 | 37,85 | -0,92% | - |
| 23.09.2026 | 38,35 | 38,53 | 37,88 | 38,20 | -0,39% | - |
| 22.09.2026 | 37,95 | 38,55 | 37,85 | 38,35 | 1,05% | - |
| 21.09.2026 | 37,20 | 38,28 | 37,20 | 37,95 | 1,34% | - |
| 18.09.2026 | 38,15 | 38,18 | 37,45 | 37,45 | -1,83% | - |
| 17.09.2026 | 37,90 | 38,28 | 37,73 | 38,15 | 0,59% | - |
| 16.09.2026 | 37,30 | 38,05 | 37,30 | 37,93 | 1,68% | 270,00 |
| 15.09.2026 | 37,10 | 37,55 | 36,90 | 37,30 | 0,54% | - |
| 14.09.2026 | 37,35 | 37,35 | 36,63 | 37,10 | -0,67% | - |
| 11.09.2026 | 37,45 | 37,63 | 37,18 | 37,35 | -1,13% | - |
| 10.09.2026 | 38,15 | 38,43 | 37,68 | 37,78 | -0,98% | 48,00 |
| 09.09.2026 | 38,45 | 38,85 | 38,03 | 38,15 | -0,78% | 76,00 |
| 08.09.2026 | 38,85 | 39,23 | 38,45 | 38,45 | -0,97% | - |
| 07.09.2026 | 39,40 | 39,53 | 38,70 | 38,83 | -1,46% | - |
| 04.09.2026 | 38,75 | 39,70 | 38,63 | 39,40 | 1,68% | 1.955,00 |
| 03.09.2026 | 38,85 | 39,05 | 38,25 | 38,75 | -0,26% | - |
| 02.09.2026 | 38,30 | 38,95 | 37,85 | 38,85 | 1,44% | 10.725,00 |
| 01.09.2026 | 39,05 | 39,35 | 37,93 | 38,30 | -1,92% | 3.708,00 |
| 31.08.2026 | 38,70 | 39,33 | 38,48 | 39,05 | 0,90% | 160,00 |
| 28.08.2026 | 38,50 | 38,83 | 38,25 | 38,70 | 0,52% | - |
| 27.08.2026 | 38,65 | 38,70 | 38,15 | 38,50 | -0,26% | - |
| 26.08.2026 | 37,95 | 38,70 | 37,80 | 38,60 | 1,71% | 768,00 |
| 25.08.2026 | 37,60 | 37,95 | 37,45 | 37,95 | 0,93% | - |
| 24.08.2026 | 37,70 | 37,90 | 37,58 | 37,60 | -0,27% | - |
| 21.08.2026 | 37,45 | 38,03 | 37,45 | 37,70 | 0,67% | - |
| 20.08.2026 | 37,85 | 37,90 | 37,25 | 37,45 | -1,06% | - |
| 19.08.2026 | 37,90 | 38,05 | 37,58 | 37,85 | -0,13% | - |
| 18.08.2026 | 38,20 | 38,33 | 37,75 | 37,90 | -0,79% | - |
| 17.08.2026 | 38,43 | 39,03 | 38,20 | 38,20 | -1,04% | 420,00 |
| 14.08.2026 | 38,10 | 38,60 | 37,90 | 38,60 | 1,98% | 160,00 |
| 13.08.2026 | 37,85 | 38,38 | 37,73 | 37,85 | 0,26% | 2.960,00 |
| 12.08.2026 | 37,70 | 38,38 | 37,70 | 37,75 | 0,13% | 176,00 |
| 11.08.2026 | 38,10 | 38,43 | 37,68 | 37,70 | -1,05% | 396,00 |
| 10.08.2026 | 38,35 | 38,53 | 37,98 | 38,10 | -0,65% | - |
| 07.08.2026 | 38,35 | 38,55 | 38,35 | 38,35 | -0,52% | - |
| 06.08.2026 | 39,00 | 39,13 | 38,35 | 38,55 | -1,15% | 2.190,00 |
| 05.08.2026 | 39,35 | 39,73 | 38,63 | 39,00 | -0,89% | - |
| 04.08.2026 | 39,05 | 39,68 | 38,75 | 39,35 | 0,77% | - |
| 03.08.2026 | 39,85 | 40,13 | 38,90 | 39,05 | -2,01% | - |
| 31.07.2026 | 39,25 | 40,23 | 39,08 | 39,85 | 1,72% | 1.000,00 |
| 30.07.2026 | 41,95 | 41,95 | 38,85 | 39,18 | -6,62% | 3.500,00 |
| 29.07.2026 | 42,25 | 42,25 | 41,65 | 41,95 | -0,71% | 620,00 |
| 28.07.2026 | 41,45 | 42,25 | 41,40 | 42,25 | 1,93% | - |
| 27.07.2026 | 42,05 | 42,63 | 41,38 | 41,45 | -1,31% | - |
| 24.07.2026 | 41,60 | 42,45 | 41,45 | 42,00 | 0,84% | - |
| 23.07.2026 | 41,35 | 41,80 | 41,28 | 41,65 | 0,12% | - |
| 22.07.2026 | 41,25 | 41,73 | 41,10 | 41,60 | 1,46% | - |
| 21.07.2026 | 41,00 | 41,40 | 40,75 | 41,00 | 0,12% | - |
| 20.07.2026 | 40,90 | 41,33 | 40,73 | 40,95 | 0,12% | - |
| 17.07.2026 | 41,30 | 41,30 | 40,73 | 40,90 | -1,09% | - |
| 16.07.2026 | 41,05 | 41,35 | 40,85 | 41,35 | 0,73% | - |
| 15.07.2026 | 40,70 | 41,30 | 40,33 | 41,05 | 0,86% | - |
| 14.07.2026 | 40,50 | 41,15 | 40,48 | 40,70 | 0,49% | - |
| 13.07.2026 | 39,90 | 40,78 | 39,60 | 40,50 | 1,50% | - |
| 10.07.2026 | 39,65 | 40,50 | 39,63 | 39,90 | -0,13% | 1.560,00 |
| 09.07.2026 | 39,45 | 40,05 | 38,95 | 39,95 | 1,08% | - |
| 08.07.2026 | 39,65 | 40,03 | 39,25 | 39,53 | -0,32% | 30,00 |
| 07.07.2026 | 40,40 | 40,80 | 39,65 | 39,65 | -1,86% | - |
| 06.07.2026 | 40,65 | 40,78 | 40,15 | 40,40 | -0,62% | 1.092,00 |
| 03.07.2026 | 39,65 | 40,83 | 39,65 | 40,65 | 2,52% | 1.160,00 |
| 02.07.2026 | 39,35 | 39,98 | 39,33 | 39,65 | 0,76% | - |
| 01.07.2026 | 39,05 | 39,63 | 38,93 | 39,35 | 0,77% | - |
| 30.06.2026 | 38,65 | 39,30 | 38,43 | 39,05 | 1,03% | 150,00 |
| 29.06.2026 | 39,50 | 39,60 | 38,53 | 38,65 | -2,15% | - |
| 26.06.2026 | 40,25 | 40,33 | 39,45 | 39,50 | -1,86% | - |
| 25.06.2026 | 40,13 | 40,53 | 39,98 | 40,25 | 0,37% | 1.800,00 |
| 24.06.2026 | 40,80 | 41,03 | 39,68 | 40,10 | -1,72% | 105,00 |
| 23.06.2026 | 42,10 | 42,10 | 40,60 | 40,80 | -2,51% | - |
| 22.06.2026 | 42,15 | 42,15 | 41,73 | 41,85 | -0,71% | 2.375,00 |
| 19.06.2026 | 42,10 | 42,35 | 41,78 | 42,15 | 0,12% | - |
| 18.06.2026 | 42,50 | 42,50 | 41,85 | 42,10 | -0,36% | - |
| 17.06.2026 | 42,45 | 42,60 | 42,15 | 42,25 | -0,24% | - |
| 16.06.2026 | 42,50 | 42,73 | 41,85 | 42,35 | -0,24% | - |
| 15.06.2026 | 41,75 | 42,70 | 41,25 | 42,45 | 2,91% | 1.750,00 |
| 12.06.2026 | 40,95 | 41,38 | 40,50 | 41,25 | 0,36% | - |
| 11.06.2026 | 39,90 | 41,10 | 39,85 | 41,10 | 3,27% | - |
| 10.06.2026 | 40,90 | 40,95 | 39,80 | 39,80 | -2,93% | - |
| 09.06.2026 | 41,45 | 41,88 | 40,53 | 41,00 | -0,97% | - |
| 08.06.2026 | 41,05 | 41,53 | 40,90 | 41,40 | 0,49% | - |
| 05.06.2026 | 41,85 | 41,90 | 41,20 | 41,20 | -1,90% | 2.160,00 |
| 04.06.2026 | 42,00 | 42,15 | 41,23 | 42,00 | 0,06% | - |
| 03.06.2026 | 42,05 | 42,33 | 41,58 | 41,98 | -0,30% | - |