47,280€
0,11%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 47,28 | 47,28 | 47,23 | 47,28 | 0,11% | - |
| 24.04.2024 | 46,83 | 47,49 | 46,43 | 47,23 | 0,73% | - |
| 23.04.2024 | 47,15 | 47,30 | 46,63 | 46,89 | -0,55% | - |
| 22.04.2024 | 46,69 | 47,31 | 46,40 | 47,15 | 1,46% | - |
| 19.04.2024 | 46,73 | 46,73 | 46,12 | 46,47 | -0,56% | - |
| 18.04.2024 | 46,25 | 46,95 | 46,05 | 46,73 | 1,04% | - |
| 17.04.2024 | 47,09 | 47,29 | 46,13 | 46,25 | -1,78% | - |
| 16.04.2024 | 47,33 | 47,33 | 46,35 | 47,09 | -0,38% | - |
| 15.04.2024 | 47,61 | 48,20 | 47,27 | 47,27 | -0,59% | - |
| 12.04.2024 | 47,64 | 48,64 | 47,53 | 47,55 | -0,19% | - |
| 11.04.2024 | 47,35 | 48,25 | 47,31 | 47,64 | 0,74% | - |
| 10.04.2024 | 47,30 | 48,11 | 46,94 | 47,29 | 0,21% | - |
| 09.04.2024 | 47,21 | 47,57 | 46,97 | 47,19 | -0,04% | - |
| 08.04.2024 | 46,71 | 47,29 | 46,65 | 47,21 | 1,07% | - |
| 05.04.2024 | 46,40 | 46,92 | 46,34 | 46,71 | 0,67% | - |
| 04.04.2024 | 46,95 | 47,24 | 46,38 | 46,40 | -0,96% | - |
| 03.04.2024 | 46,67 | 47,13 | 46,31 | 46,85 | 0,13% | - |
| 02.04.2024 | 47,61 | 47,94 | 46,51 | 46,79 | -1,72% | - |
| 28.03.2024 | 47,39 | 47,78 | 46,88 | 47,61 | 0,46% | - |
| 27.03.2024 | 47,93 | 48,22 | 47,11 | 47,39 | -1,13% | - |
| 26.03.2024 | 47,48 | 48,09 | 47,29 | 47,93 | 0,95% | - |
| 25.03.2024 | 46,64 | 47,69 | 46,42 | 47,48 | 1,69% | - |
| 22.03.2024 | 46,61 | 47,13 | 46,45 | 46,69 | 0,17% | - |
| 21.03.2024 | 48,49 | 48,50 | 45,99 | 46,61 | -3,52% | - |
| 20.03.2024 | 47,81 | 48,31 | 47,75 | 48,31 | 0,92% | - |
| 19.03.2024 | 48,13 | 48,34 | 47,69 | 47,87 | -0,54% | - |
| 18.03.2024 | 48,23 | 48,69 | 48,04 | 48,13 | -0,08% | 82,00 |
| 15.03.2024 | 48,11 | 48,73 | 47,51 | 48,17 | 0,12% | - |
| 14.03.2024 | 47,89 | 48,17 | 47,57 | 48,11 | 0,46% | 30,00 |
| 13.03.2024 | 47,97 | 48,12 | 47,47 | 47,89 | -0,29% | - |
| 12.03.2024 | 47,94 | 48,09 | 47,28 | 48,03 | 0,65% | - |
| 11.03.2024 | 46,66 | 47,75 | 46,38 | 47,72 | 2,16% | - |
| 08.03.2024 | 47,27 | 47,33 | 46,43 | 46,71 | -1,18% | - |
| 07.03.2024 | 47,50 | 47,65 | 47,07 | 47,27 | -0,57% | - |
| 06.03.2024 | 46,05 | 47,70 | 46,00 | 47,54 | 3,37% | - |
| 05.03.2024 | 47,20 | 47,25 | 45,69 | 45,99 | -2,79% | - |
| 04.03.2024 | 47,91 | 47,97 | 46,93 | 47,31 | -1,13% | - |
| 01.03.2024 | 45,89 | 50,38 | 45,89 | 47,85 | 4,27% | 50,00 |
| 29.02.2024 | 45,77 | 45,90 | 45,24 | 45,89 | 0,53% | 110,00 |
| 28.02.2024 | 46,37 | 46,63 | 45,55 | 45,65 | -1,81% | - |
| 27.02.2024 | 46,49 | 46,66 | 45,95 | 46,49 | -0,26% | - |
| 26.02.2024 | 47,39 | 47,39 | 46,37 | 46,61 | -1,52% | - |
| 23.02.2024 | 46,89 | 47,43 | 46,64 | 47,33 | 0,81% | - |
| 22.02.2024 | 47,25 | 47,43 | 46,74 | 46,95 | -0,30% | - |
| 21.02.2024 | 46,71 | 47,15 | 46,56 | 47,09 | 0,81% | - |
| 20.02.2024 | 46,48 | 47,01 | 46,13 | 46,71 | 0,13% | - |
| 19.02.2024 | 47,09 | 47,16 | 46,53 | 46,65 | -0,93% | - |
| 16.02.2024 | 46,87 | 47,77 | 46,87 | 47,09 | 0,36% | - |
| 15.02.2024 | 46,49 | 47,10 | 46,31 | 46,92 | 0,92% | - |
| 14.02.2024 | 46,71 | 46,91 | 44,81 | 46,49 | -0,47% | - |
| 13.02.2024 | 47,85 | 47,85 | 46,33 | 46,71 | -2,26% | - |
| 12.02.2024 | 47,73 | 48,28 | 47,53 | 47,79 | 0,13% | - |
| 09.02.2024 | 47,37 | 47,77 | 46,61 | 47,73 | 0,76% | - |
| 08.02.2024 | 47,09 | 47,69 | 47,05 | 47,37 | 0,94% | - |
| 07.02.2024 | 46,81 | 46,99 | 45,75 | 46,93 | 0,26% | - |
| 06.02.2024 | 45,31 | 46,87 | 45,19 | 46,81 | 3,45% | - |
| 05.02.2024 | 45,81 | 46,17 | 44,75 | 45,25 | -0,79% | - |
| 02.02.2024 | 45,45 | 45,73 | 44,95 | 45,61 | -0,13% | - |
| 01.02.2024 | 45,11 | 45,67 | 44,94 | 45,67 | 1,24% | - |
| 31.01.2024 | 46,29 | 46,59 | 45,01 | 45,11 | -2,42% | - |
| 30.01.2024 | 45,87 | 46,37 | 45,66 | 46,23 | 0,78% | - |
| 29.01.2024 | 45,82 | 46,08 | 45,39 | 45,87 | -0,13% | - |
| 26.01.2024 | 45,97 | 46,49 | 45,89 | 45,93 | -0,56% | - |
| 25.01.2024 | 45,29 | 46,21 | 45,29 | 46,19 | 1,85% | - |
| 24.01.2024 | 45,51 | 45,63 | 45,03 | 45,35 | 0,22% | 35,00 |
| 23.01.2024 | 45,13 | 45,75 | 45,01 | 45,25 | -0,35% | - |
| 22.01.2024 | 45,73 | 45,80 | 44,90 | 45,41 | -0,35% | - |
| 19.01.2024 | 45,03 | 45,57 | 44,73 | 45,57 | 1,06% | - |
| 18.01.2024 | 44,59 | 45,09 | 44,15 | 45,09 | 1,12% | - |
| 17.01.2024 | 44,23 | 44,59 | 43,63 | 44,59 | 0,68% | - |
| 16.01.2024 | 44,85 | 45,10 | 44,23 | 44,29 | -1,82% | - |
| 15.01.2024 | 45,29 | 45,85 | 45,11 | 45,11 | -0,31% | - |
| 12.01.2024 | 44,85 | 45,68 | 44,69 | 45,25 | 0,98% | - |
| 11.01.2024 | 44,63 | 44,93 | 44,12 | 44,81 | 0,90% | - |
| 10.01.2024 | 44,49 | 44,67 | 44,00 | 44,41 | -0,40% | - |
| 09.01.2024 | 44,67 | 45,06 | 44,47 | 44,59 | -0,31% | - |
| 08.01.2024 | 44,27 | 44,83 | 43,59 | 44,73 | 1,04% | - |
| 05.01.2024 | 44,73 | 45,03 | 43,78 | 44,27 | -1,03% | - |
| 04.01.2024 | 44,47 | 45,12 | 44,27 | 44,73 | 0,58% | - |
| 03.01.2024 | 45,57 | 45,86 | 44,13 | 44,47 | -2,63% | - |
| 02.01.2024 | 46,41 | 46,89 | 45,36 | 45,67 | -1,49% | - |
| 29.12.2023 | 46,57 | 46,68 | 46,36 | 46,36 | -0,34% | - |
| 28.12.2023 | 46,29 | 46,61 | 46,22 | 46,52 | 0,76% | - |
| 27.12.2023 | 46,41 | 46,56 | 45,87 | 46,17 | -0,04% | - |
| 22.12.2023 | 45,97 | 46,33 | 45,75 | 46,19 | 0,48% | - |
| 21.12.2023 | 45,66 | 46,03 | 45,08 | 45,97 | 1,06% | - |
| 20.12.2023 | 45,93 | 46,31 | 45,43 | 45,49 | -0,83% | - |
| 19.12.2023 | 45,35 | 45,93 | 45,13 | 45,87 | 1,28% | - |
| 18.12.2023 | 44,77 | 45,64 | 44,57 | 45,29 | 1,16% | - |
| 15.12.2023 | 44,43 | 45,03 | 44,32 | 44,77 | 1,13% | - |
| 14.12.2023 | 44,06 | 44,76 | 44,00 | 44,27 | 0,48% | - |
| 13.12.2023 | 43,81 | 44,12 | 43,33 | 44,06 | 0,43% | - |
| 12.12.2023 | 43,71 | 43,93 | 43,25 | 43,87 | 0,48% | - |
| 11.12.2023 | 43,61 | 43,76 | 43,34 | 43,66 | 0,25% | - |
| 08.12.2023 | 43,31 | 43,64 | 42,95 | 43,55 | 0,69% | - |
| 07.12.2023 | 43,17 | 43,31 | 41,89 | 43,25 | 0,05% | - |
| 06.12.2023 | 43,43 | 43,59 | 43,13 | 43,23 | -0,46% | - |
| 05.12.2023 | 43,11 | 43,45 | 42,83 | 43,43 | 0,88% | - |
| 04.12.2023 | 43,59 | 43,59 | 42,82 | 43,05 | -1,51% | - |
| 01.12.2023 | 42,87 | 43,71 | 42,64 | 43,71 | 2,34% | - |