43,450€
0,12%
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 43,24 | 43,34 | 42,74 | 43,24 | -0,37% | 77.147,00 |
| 30.05.2024 | 43,12 | 43,42 | 43,08 | 43,40 | 0,23% | 21.093,00 |
| 29.05.2024 | 43,78 | 43,78 | 43,10 | 43,30 | -1,10% | 25.223,00 |
| 28.05.2024 | 43,60 | 44,32 | 43,60 | 43,78 | -0,09% | 24.207,00 |
| 27.05.2024 | 43,50 | 44,20 | 43,46 | 43,82 | 0,64% | 15.992,00 |
| 24.05.2024 | 43,46 | 43,54 | 43,16 | 43,54 | -0,14% | 36.240,00 |
| 23.05.2024 | 43,50 | 43,60 | 43,20 | 43,60 | -0,14% | 19.684,00 |
| 22.05.2024 | 43,80 | 43,96 | 43,48 | 43,66 | -0,05% | 18.145,00 |
| 21.05.2024 | 44,30 | 44,42 | 43,64 | 43,68 | -0,91% | 40.335,00 |
| 20.05.2024 | 43,80 | 44,14 | 43,80 | 44,08 | 0,59% | 19.515,00 |
| 17.05.2024 | 44,16 | 44,44 | 43,82 | 43,82 | -1,31% | 20.775,00 |
| 16.05.2024 | 44,04 | 44,40 | 43,70 | 44,40 | 0,82% | 16.946,00 |
| 15.05.2024 | 44,38 | 44,46 | 43,86 | 44,04 | -0,23% | 21.380,00 |
| 14.05.2024 | 44,18 | 44,62 | 44,06 | 44,14 | -0,05% | 20.739,00 |
| 13.05.2024 | 44,00 | 44,18 | 43,64 | 44,16 | 0,55% | 33.610,00 |
| 10.05.2024 | 43,58 | 44,30 | 43,42 | 43,92 | -2,79% | 34.558,00 |
| 09.05.2024 | 45,32 | 45,60 | 44,92 | 45,18 | -0,70% | 34.265,00 |
| 08.05.2024 | 47,00 | 47,12 | 44,72 | 45,50 | -4,17% | 72.500,00 |
| 07.05.2024 | 47,18 | 47,72 | 47,00 | 47,48 | 0,94% | 25.147,00 |
| 06.05.2024 | 47,56 | 47,70 | 47,00 | 47,04 | -1,05% | 21.981,00 |
| 03.05.2024 | 47,48 | 47,74 | 47,06 | 47,54 | 0,42% | 33.278,00 |
| 02.05.2024 | 47,42 | 47,44 | 46,38 | 47,34 | 0,59% | 17.545,00 |
| 30.04.2024 | 47,40 | 47,40 | 47,02 | 47,06 | -0,42% | 26.034,00 |
| 29.04.2024 | 47,00 | 47,26 | 46,52 | 47,26 | 0,94% | 24.366,00 |
| 26.04.2024 | 46,12 | 46,94 | 45,96 | 46,82 | 1,56% | 21.100,00 |
| 25.04.2024 | 47,40 | 47,40 | 45,84 | 46,10 | -2,70% | 21.166,00 |
| 24.04.2024 | 46,44 | 47,38 | 46,42 | 47,38 | 1,41% | 47.618,00 |
| 23.04.2024 | 47,18 | 47,18 | 46,64 | 46,72 | -0,51% | 12.878,00 |
| 22.04.2024 | 46,60 | 47,20 | 46,42 | 46,96 | 0,86% | 15.958,00 |
| 19.04.2024 | 46,60 | 46,68 | 46,18 | 46,56 | -0,68% | 15.185,00 |
| 18.04.2024 | 46,32 | 46,88 | 46,04 | 46,88 | 1,34% | 15.420,00 |
| 17.04.2024 | 46,90 | 47,30 | 46,26 | 46,26 | -1,32% | 14.282,00 |
| 16.04.2024 | 47,10 | 47,10 | 46,34 | 46,88 | -1,76% | 27.075,00 |
| 15.04.2024 | 47,92 | 48,20 | 47,62 | 47,72 | -0,13% | 16.211,00 |
| 12.04.2024 | 48,10 | 48,64 | 47,78 | 47,78 | -0,25% | 44.258,00 |
| 11.04.2024 | 47,58 | 48,10 | 47,34 | 47,90 | 1,14% | 33.680,00 |
| 10.04.2024 | 47,34 | 48,14 | 46,98 | 47,36 | 0,72% | 39.360,00 |
| 09.04.2024 | 47,12 | 47,58 | 47,00 | 47,02 | -0,51% | 35.847,00 |
| 08.04.2024 | 46,72 | 47,28 | 46,62 | 47,26 | 1,24% | 56.624,00 |
| 05.04.2024 | 46,90 | 46,98 | 46,40 | 46,68 | -0,85% | 30.238,00 |
| 04.04.2024 | 47,00 | 47,26 | 46,78 | 47,08 | 0,47% | 21.701,00 |
| 03.04.2024 | 46,88 | 47,14 | 46,28 | 46,86 | 0,34% | 20.169,00 |
| 02.04.2024 | 47,70 | 47,88 | 46,52 | 46,70 | -1,77% | 30.858,00 |
| 28.03.2024 | 47,26 | 47,80 | 46,88 | 47,54 | 0,68% | 19.479,00 |
| 27.03.2024 | 48,00 | 48,18 | 47,16 | 47,22 | -1,63% | 14.380,00 |
| 26.03.2024 | 47,46 | 48,10 | 47,46 | 48,00 | 1,05% | 21.429,00 |
| 25.03.2024 | 46,50 | 47,70 | 46,48 | 47,50 | 1,80% | 25.490,00 |
| 22.03.2024 | 46,70 | 47,12 | 46,50 | 46,66 | -0,09% | 39.415,00 |
| 21.03.2024 | 48,30 | 48,50 | 46,00 | 46,70 | -2,46% | 53.043,00 |
| 20.03.2024 | 48,00 | 48,22 | 47,76 | 47,88 | -0,17% | 16.131,00 |
| 19.03.2024 | 48,08 | 48,30 | 47,72 | 47,96 | -0,42% | 27.353,00 |
| 18.03.2024 | 48,30 | 48,68 | 48,16 | 48,16 | 0,29% | 18.888,00 |
| 15.03.2024 | 48,20 | 48,70 | 47,54 | 48,02 | -0,25% | 153.974,00 |
| 14.03.2024 | 47,94 | 48,14 | 47,58 | 48,14 | 0,59% | 20.298,00 |
| 13.03.2024 | 48,02 | 48,20 | 47,48 | 47,86 | -0,17% | 26.740,00 |
| 12.03.2024 | 47,80 | 48,00 | 47,36 | 47,94 | 0,67% | 24.053,00 |
| 11.03.2024 | 46,40 | 47,74 | 46,40 | 47,62 | 1,58% | 30.948,00 |
| 08.03.2024 | 47,40 | 47,40 | 46,44 | 46,88 | -0,64% | 24.215,00 |
| 07.03.2024 | 47,18 | 47,60 | 47,10 | 47,18 | -0,59% | 14.911,00 |
| 06.03.2024 | 46,36 | 47,66 | 46,24 | 47,46 | 3,13% | 25.109,00 |
| 05.03.2024 | 46,80 | 46,92 | 45,60 | 46,02 | -2,75% | 37.171,00 |
| 04.03.2024 | 47,14 | 47,88 | 46,98 | 47,32 | -1,00% | 27.636,00 |
| 01.03.2024 | 48,00 | 50,35 | 47,22 | 47,80 | 4,46% | 199.531,00 |
| 29.02.2024 | 45,74 | 45,80 | 45,24 | 45,76 | 0,09% | 66.333,00 |
| 28.02.2024 | 46,32 | 46,56 | 45,66 | 45,72 | -1,55% | 18.788,00 |
| 27.02.2024 | 46,50 | 46,64 | 45,94 | 46,44 | -0,34% | 29.742,00 |
| 26.02.2024 | 47,24 | 47,26 | 46,36 | 46,60 | -1,60% | 26.989,00 |
| 23.02.2024 | 47,00 | 47,40 | 46,70 | 47,36 | 1,15% | 34.000,00 |
| 22.02.2024 | 47,26 | 47,46 | 46,74 | 46,82 | -0,04% | 32.580,00 |
| 21.02.2024 | 46,58 | 47,00 | 46,54 | 46,84 | 0,34% | 24.389,00 |
| 20.02.2024 | 46,50 | 47,00 | 46,20 | 46,68 | 0,09% | 35.034,00 |
| 19.02.2024 | 47,00 | 47,14 | 46,56 | 46,64 | -1,27% | 46.000,00 |
| 16.02.2024 | 46,80 | 47,78 | 46,80 | 47,24 | 1,16% | 41.368,00 |
| 15.02.2024 | 46,40 | 47,08 | 46,36 | 46,70 | 0,86% | 51.654,00 |
| 14.02.2024 | 46,40 | 46,68 | 44,74 | 46,30 | -1,32% | 57.005,00 |
| 13.02.2024 | 47,74 | 47,74 | 46,30 | 46,92 | -2,17% | 45.061,00 |
| 12.02.2024 | 47,64 | 48,26 | 47,52 | 47,96 | 0,84% | 48.995,00 |
| 09.02.2024 | 47,14 | 47,64 | 46,60 | 47,56 | 0,30% | 35.950,00 |
| 08.02.2024 | 46,86 | 47,70 | 46,86 | 47,42 | 0,98% | 48.005,00 |
| 07.02.2024 | 46,68 | 46,98 | 45,74 | 46,96 | 0,43% | 46.998,00 |
| 06.02.2024 | 45,66 | 46,80 | 45,42 | 46,76 | 3,73% | 73.941,00 |
| 05.02.2024 | 45,52 | 46,12 | 44,82 | 45,08 | -1,36% | 38.771,00 |
| 02.02.2024 | 45,26 | 45,70 | 44,98 | 45,70 | 1,11% | 49.728,00 |
| 01.02.2024 | 45,00 | 45,42 | 44,96 | 45,20 | -0,13% | 33.025,00 |
| 31.01.2024 | 46,22 | 46,62 | 45,02 | 45,26 | -2,20% | 55.383,00 |
| 30.01.2024 | 45,72 | 46,32 | 45,64 | 46,28 | 1,31% | 27.202,00 |
| 29.01.2024 | 45,90 | 46,02 | 45,42 | 45,68 | -0,61% | 25.101,00 |
| 26.01.2024 | 46,00 | 46,48 | 45,96 | 45,96 | -0,13% | 52.288,00 |
| 25.01.2024 | 45,30 | 46,16 | 45,30 | 46,02 | 1,32% | 44.630,00 |
| 24.01.2024 | 45,24 | 45,54 | 45,06 | 45,42 | 0,75% | 32.523,00 |
| 23.01.2024 | 45,14 | 45,76 | 45,08 | 45,08 | -0,13% | 35.328,00 |
| 22.01.2024 | 45,46 | 45,78 | 44,90 | 45,14 | -0,22% | 31.183,00 |
| 19.01.2024 | 45,00 | 45,40 | 44,74 | 45,24 | 0,85% | 72.829,00 |
| 18.01.2024 | 44,78 | 44,86 | 44,18 | 44,86 | 0,67% | 32.069,00 |
| 17.01.2024 | 44,04 | 44,58 | 43,68 | 44,56 | 0,32% | 25.720,00 |
| 16.01.2024 | 44,72 | 45,14 | 44,42 | 44,42 | -1,55% | 31.195,00 |
| 15.01.2024 | 45,48 | 45,86 | 45,12 | 45,12 | -0,40% | 30.511,00 |
| 12.01.2024 | 44,70 | 45,68 | 44,70 | 45,30 | 1,57% | 38.445,00 |
| 11.01.2024 | 44,28 | 44,80 | 44,12 | 44,60 | 0,50% | 43.848,00 |
| 10.01.2024 | 44,46 | 44,64 | 44,04 | 44,38 | -0,63% | 34.198,00 |