76,200€
0,13%
Echtzeit-Aktienkurs S.A. TER BEKE N.V.
Bid:
Ask:
Aktienkurse zur S.A. TER BEKE N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 76,10 | 76,20 | 76,10 | 76,20 | 0,13% | - |
| 16.05.2024 | 76,10 | 76,20 | 76,00 | 76,10 | 0,00% | - |
| 15.05.2024 | 76,20 | 76,20 | 76,10 | 76,10 | -0,13% | - |
| 14.05.2024 | 76,20 | 76,30 | 76,10 | 76,20 | 0,00% | - |
| 13.05.2024 | 76,20 | 76,30 | 75,90 | 76,20 | 0,13% | - |
| 10.05.2024 | 76,40 | 76,40 | 76,10 | 76,10 | -0,39% | - |
| 09.05.2024 | 76,20 | 76,40 | 76,10 | 76,40 | 0,26% | - |
| 08.05.2024 | 75,60 | 76,20 | 75,50 | 76,20 | 0,79% | - |
| 07.05.2024 | 75,60 | 75,70 | 75,50 | 75,60 | 0,00% | - |
| 06.05.2024 | 75,80 | 75,80 | 75,60 | 75,60 | -0,26% | - |
| 03.05.2024 | 75,70 | 75,80 | 75,60 | 75,80 | 0,13% | - |
| 02.05.2024 | 75,50 | 75,70 | 75,50 | 75,70 | 0,26% | - |
| 30.04.2024 | 75,70 | 75,90 | 75,40 | 75,50 | -0,40% | - |
| 29.04.2024 | 75,90 | 76,00 | 75,70 | 75,80 | 0,00% | - |
| 26.04.2024 | 76,80 | 77,00 | 75,70 | 75,80 | -1,56% | - |
| 25.04.2024 | 75,90 | 77,00 | 75,50 | 77,00 | 1,58% | - |
| 24.04.2024 | 75,80 | 76,00 | 75,70 | 75,80 | 0,00% | - |
| 23.04.2024 | 76,20 | 76,30 | 75,70 | 75,80 | -0,52% | - |
| 22.04.2024 | 77,20 | 77,50 | 76,10 | 76,20 | -1,30% | - |
| 19.04.2024 | 77,10 | 77,30 | 77,10 | 77,20 | -0,39% | - |
| 18.04.2024 | 77,60 | 77,80 | 77,30 | 77,50 | 0,00% | - |
| 17.04.2024 | 77,20 | 77,60 | 77,10 | 77,50 | 0,39% | - |
| 16.04.2024 | 77,40 | 77,70 | 77,10 | 77,20 | -0,26% | - |
| 15.04.2024 | 77,80 | 78,00 | 76,70 | 77,40 | -0,26% | - |
| 12.04.2024 | 77,40 | 78,10 | 77,40 | 77,60 | 0,26% | - |
| 11.04.2024 | 77,00 | 77,60 | 76,80 | 77,40 | 0,78% | - |
| 10.04.2024 | 75,80 | 78,10 | 75,70 | 76,80 | 1,32% | - |
| 09.04.2024 | 77,60 | 77,60 | 74,50 | 75,80 | -2,32% | - |
| 08.04.2024 | 77,50 | 77,80 | 76,90 | 77,60 | 0,00% | - |
| 05.04.2024 | 77,80 | 78,40 | 77,60 | 77,60 | -0,39% | - |
| 04.04.2024 | 79,00 | 80,40 | 77,50 | 77,90 | -1,27% | - |
| 03.04.2024 | 80,60 | 81,10 | 78,80 | 78,90 | -2,11% | - |
| 02.04.2024 | 80,60 | 82,90 | 80,40 | 80,60 | -0,12% | - |
| 28.03.2024 | 79,20 | 81,70 | 79,10 | 80,70 | 1,89% | - |
| 27.03.2024 | 76,70 | 81,80 | 76,50 | 79,20 | 3,26% | - |
| 26.03.2024 | 77,40 | 77,70 | 73,60 | 76,70 | -0,90% | - |
| 25.03.2024 | 67,70 | 78,40 | 67,70 | 77,40 | 14,33% | 58,00 |
| 22.03.2024 | 67,40 | 68,40 | 67,30 | 67,70 | 0,45% | - |
| 21.03.2024 | 68,60 | 68,60 | 67,10 | 67,40 | -1,61% | - |
| 20.03.2024 | 68,90 | 68,90 | 68,30 | 68,50 | -0,58% | - |
| 19.03.2024 | 68,90 | 69,40 | 68,50 | 68,90 | 0,00% | - |
| 18.03.2024 | 69,20 | 69,60 | 68,70 | 68,90 | -0,43% | - |
| 15.03.2024 | 69,60 | 71,40 | 69,00 | 69,20 | -0,57% | - |
| 14.03.2024 | 69,10 | 70,50 | 69,00 | 69,60 | 0,72% | - |
| 13.03.2024 | 67,50 | 69,60 | 67,30 | 69,10 | 2,37% | - |
| 12.03.2024 | 67,50 | 67,90 | 67,20 | 67,50 | 0,00% | - |
| 11.03.2024 | 70,80 | 71,70 | 67,20 | 67,50 | -4,66% | - |
| 08.03.2024 | 72,70 | 72,80 | 69,90 | 70,80 | -2,48% | - |
| 07.03.2024 | 74,50 | 74,50 | 72,30 | 72,60 | -2,55% | - |
| 06.03.2024 | 74,00 | 74,70 | 73,60 | 74,50 | 0,81% | - |
| 05.03.2024 | 73,90 | 74,10 | 73,60 | 73,90 | -0,14% | - |
| 04.03.2024 | 75,40 | 76,10 | 73,80 | 74,00 | -1,86% | - |
| 01.03.2024 | 73,50 | 77,30 | 73,50 | 75,40 | 2,72% | - |
| 29.02.2024 | 73,50 | 74,90 | 72,90 | 73,40 | -0,14% | - |
| 28.02.2024 | 72,40 | 73,70 | 71,70 | 73,50 | 1,52% | - |
| 27.02.2024 | 71,80 | 72,70 | 70,50 | 72,40 | 0,84% | - |
| 26.02.2024 | 69,80 | 73,70 | 69,40 | 71,80 | 2,72% | - |
| 23.02.2024 | 58,80 | 70,00 | 58,20 | 69,90 | 18,88% | - |
| 22.02.2024 | 59,10 | 59,20 | 58,30 | 58,80 | -0,34% | - |
| 21.02.2024 | 59,20 | 59,20 | 58,40 | 59,00 | -0,34% | - |
| 20.02.2024 | 58,70 | 59,30 | 58,30 | 59,20 | 0,85% | - |
| 19.02.2024 | 58,70 | 58,90 | 58,30 | 58,70 | 0,00% | - |
| 16.02.2024 | 59,10 | 59,30 | 58,70 | 58,70 | -0,68% | - |
| 15.02.2024 | 59,00 | 59,30 | 58,90 | 59,10 | 0,17% | - |
| 14.02.2024 | 58,90 | 59,30 | 58,50 | 59,00 | 0,17% | - |
| 13.02.2024 | 56,80 | 59,10 | 56,80 | 58,90 | 3,70% | - |
| 12.02.2024 | 56,70 | 58,70 | 56,60 | 56,80 | 0,18% | - |
| 09.02.2024 | 57,10 | 57,20 | 56,50 | 56,70 | -0,70% | - |
| 08.02.2024 | 57,70 | 57,90 | 56,70 | 57,10 | -1,04% | - |
| 07.02.2024 | 59,80 | 59,90 | 57,50 | 57,70 | -3,51% | - |
| 06.02.2024 | 60,30 | 60,70 | 59,70 | 59,80 | -0,83% | - |
| 05.02.2024 | 60,50 | 61,10 | 60,30 | 60,30 | -0,33% | - |
| 02.02.2024 | 60,60 | 60,90 | 60,10 | 60,50 | -0,49% | - |
| 01.02.2024 | 60,90 | 61,10 | 60,50 | 60,80 | -0,16% | - |
| 31.01.2024 | 61,40 | 61,50 | 60,60 | 60,90 | -0,81% | - |
| 30.01.2024 | 61,40 | 61,50 | 61,30 | 61,40 | 0,00% | - |
| 29.01.2024 | 61,50 | 61,50 | 61,30 | 61,40 | -0,16% | - |
| 26.01.2024 | 61,40 | 61,50 | 61,40 | 61,50 | 0,00% | - |
| 25.01.2024 | 61,40 | 61,50 | 61,30 | 61,50 | 0,16% | - |
| 24.01.2024 | 61,80 | 62,30 | 60,90 | 61,40 | -0,49% | - |
| 23.01.2024 | 62,50 | 62,80 | 61,60 | 61,70 | -1,28% | - |
| 22.01.2024 | 62,70 | 62,90 | 62,10 | 62,50 | -0,48% | - |
| 19.01.2024 | 62,80 | 62,90 | 62,50 | 62,80 | -0,16% | - |
| 18.01.2024 | 62,90 | 63,30 | 62,60 | 62,90 | 0,00% | - |
| 17.01.2024 | 63,10 | 63,70 | 62,90 | 62,90 | -0,79% | - |
| 16.01.2024 | 64,20 | 64,40 | 63,30 | 63,40 | -1,25% | - |
| 15.01.2024 | 63,30 | 64,20 | 62,90 | 64,20 | 1,74% | - |
| 12.01.2024 | 63,70 | 64,30 | 62,90 | 63,10 | -0,79% | - |
| 11.01.2024 | 64,90 | 65,10 | 63,60 | 63,60 | -2,00% | - |
| 10.01.2024 | 65,10 | 65,50 | 64,90 | 64,90 | -0,46% | - |
| 09.01.2024 | 65,30 | 65,70 | 65,10 | 65,20 | -0,15% | - |
| 08.01.2024 | 65,30 | 65,60 | 65,10 | 65,30 | 0,00% | - |
| 05.01.2024 | 65,60 | 65,70 | 65,30 | 65,30 | -0,46% | - |
| 04.01.2024 | 66,20 | 66,30 | 65,60 | 65,60 | -0,91% | - |
| 03.01.2024 | 66,30 | 66,50 | 66,10 | 66,20 | -0,15% | - |
| 02.01.2024 | 66,50 | 66,50 | 65,70 | 66,30 | 0,00% | - |
| 29.12.2023 | 66,10 | 66,50 | 65,70 | 66,30 | 0,30% | - |
| 28.12.2023 | 66,40 | 66,60 | 65,70 | 66,10 | -0,45% | - |
| 27.12.2023 | 65,40 | 66,40 | 65,30 | 66,40 | 1,84% | - |
| 22.12.2023 | 65,60 | 65,70 | 64,90 | 65,20 | -0,61% | - |