47,150€
-0,27%
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 47,42 | 47,42 | 47,42 | 47,42 | 0,30% | - |
| 03.05.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 1,03% | - |
| 02.05.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,47% | - |
| 30.04.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 0,47% | - |
| 29.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,17% | - |
| 26.04.2024 | 46,26 | 46,26 | 46,26 | 46,26 | -1,70% | - |
| 25.04.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 0,77% | - |
| 24.04.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,47% | - |
| 23.04.2024 | 46,92 | 46,92 | 46,92 | 46,92 | 0,86% | - |
| 22.04.2024 | 46,52 | 46,52 | 46,52 | 46,52 | 1,13% | - |
| 19.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,78% | - |
| 18.04.2024 | 46,18 | 46,36 | 46,18 | 46,36 | -0,30% | 3,00 |
| 17.04.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -0,68% | - |
| 16.04.2024 | 46,74 | 46,82 | 46,74 | 46,82 | -1,97% | 4,00 |
| 15.04.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -0,50% | - |
| 12.04.2024 | 47,80 | 48,00 | 47,80 | 48,00 | 1,91% | 150,00 |
| 11.04.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 0,13% | - |
| 10.04.2024 | 47,04 | 47,04 | 47,04 | 47,04 | 0,38% | - |
| 09.04.2024 | 46,86 | 46,86 | 46,86 | 46,86 | 0,77% | - |
| 08.04.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,61% | - |
| 05.04.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -0,86% | - |
| 04.04.2024 | 46,62 | 46,62 | 46,62 | 46,62 | -0,34% | - |
| 03.04.2024 | 46,36 | 46,78 | 46,36 | 46,78 | -1,06% | 41,00 |
| 02.04.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 0,38% | - |
| 28.03.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -1,26% | - |
| 27.03.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 0,89% | - |
| 26.03.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 1,94% | - |
| 25.03.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 0,22% | - |
| 22.03.2024 | 46,28 | 46,28 | 46,28 | 46,28 | -4,02% | - |
| 21.03.2024 | 48,22 | 48,22 | 48,22 | 48,22 | 1,39% | - |
| 20.03.2024 | 47,56 | 47,56 | 47,56 | 47,56 | -0,42% | - |
| 19.03.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -0,21% | - |
| 18.03.2024 | 47,86 | 47,86 | 47,86 | 47,86 | 0,13% | - |
| 15.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,25% | - |
| 14.03.2024 | 47,68 | 47,68 | 47,68 | 47,68 | -0,13% | - |
| 13.03.2024 | 47,74 | 47,74 | 47,74 | 47,74 | 0,21% | - |
| 12.03.2024 | 47,64 | 47,64 | 47,64 | 47,64 | 2,63% | - |
| 11.03.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -1,23% | - |
| 08.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,21% | - |
| 07.03.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 2,88% | - |
| 06.03.2024 | 45,78 | 45,78 | 45,78 | 45,78 | -1,97% | - |
| 05.03.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -2,01% | - |
| 04.03.2024 | 47,66 | 47,66 | 47,66 | 47,66 | -1,49% | - |
| 01.03.2024 | 45,06 | 48,38 | 45,06 | 48,38 | 6,19% | 50,00 |
| 29.02.2024 | 45,56 | 45,56 | 45,56 | 45,56 | -1,34% | - |
| 28.02.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -0,22% | - |
| 27.02.2024 | 46,28 | 46,28 | 46,28 | 46,28 | -1,53% | - |
| 26.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,73% | - |
| 23.02.2024 | 46,66 | 46,66 | 46,66 | 46,66 | -0,72% | - |
| 22.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,99% | - |
| 21.02.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 0,52% | - |
| 20.02.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -1,24% | - |
| 19.02.2024 | 46,88 | 46,88 | 46,88 | 46,88 | 0,30% | - |
| 16.02.2024 | 46,74 | 46,74 | 46,74 | 46,74 | 0,99% | - |
| 15.02.2024 | 46,28 | 46,28 | 46,28 | 46,28 | -0,77% | - |
| 14.02.2024 | 46,64 | 46,64 | 46,64 | 46,64 | -1,93% | - |
| 13.02.2024 | 47,56 | 47,56 | 47,56 | 47,56 | 0,08% | - |
| 12.02.2024 | 47,52 | 47,52 | 47,52 | 47,52 | 0,76% | - |
| 09.02.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 0,64% | - |
| 08.02.2024 | 46,86 | 46,86 | 46,86 | 46,86 | 0,56% | - |
| 07.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,51% | - |
| 06.02.2024 | 45,02 | 45,02 | 45,02 | 45,02 | -1,14% | - |
| 05.02.2024 | 45,54 | 45,54 | 45,54 | 45,54 | 0,53% | - |
| 02.02.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 1,16% | - |
| 01.02.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -2,53% | - |
| 31.01.2024 | 45,94 | 45,94 | 45,94 | 45,94 | 0,79% | - |
| 30.01.2024 | 45,58 | 45,58 | 45,58 | 45,58 | -0,22% | - |
| 29.01.2024 | 45,68 | 45,68 | 45,68 | 45,68 | -0,31% | - |
| 26.01.2024 | 45,82 | 45,82 | 45,82 | 45,82 | 0,35% | - |
| 25.01.2024 | 45,12 | 45,66 | 45,12 | 45,66 | 0,18% | 100,00 |
| 24.01.2024 | 45,20 | 45,58 | 45,20 | 45,58 | 1,38% | 100,00 |
| 23.01.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -0,79% | - |
| 22.01.2024 | 45,32 | 45,32 | 45,32 | 45,32 | 1,21% | - |
| 19.01.2024 | 44,78 | 44,78 | 44,78 | 44,78 | 0,81% | - |
| 18.01.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 1,60% | - |
| 17.01.2024 | 43,72 | 43,72 | 43,72 | 43,72 | -2,02% | - |
| 16.01.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -1,37% | - |
| 15.01.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 1,16% | - |
| 12.01.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 0,58% | - |
| 11.01.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 0,45% | - |
| 10.01.2024 | 44,26 | 44,26 | 44,26 | 44,26 | -0,58% | - |
| 09.01.2024 | 44,52 | 44,52 | 44,52 | 44,52 | 1,14% | - |
| 08.01.2024 | 44,02 | 44,02 | 44,02 | 44,02 | -0,90% | - |
| 05.01.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 0,27% | - |
| 04.01.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -2,59% | - |
| 03.01.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -2,40% | - |
| 02.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 29.12.2023 | 46,34 | 46,60 | 46,34 | 46,60 | 0,95% | 191,00 |
| 28.12.2023 | 46,16 | 46,16 | 46,16 | 46,16 | -0,17% | - |
| 27.12.2023 | 46,24 | 46,24 | 46,24 | 46,24 | 1,45% | - |
| 22.12.2023 | 45,58 | 45,58 | 45,58 | 45,58 | -0,13% | - |
| 21.12.2023 | 45,60 | 45,64 | 45,60 | 45,64 | -0,70% | 750,00 |
| 20.12.2023 | 45,66 | 45,96 | 45,66 | 45,96 | 1,91% | 272,00 |
| 19.12.2023 | 45,10 | 45,10 | 45,10 | 45,10 | 1,44% | - |
| 18.12.2023 | 44,46 | 44,46 | 44,46 | 44,46 | 0,82% | - |
| 15.12.2023 | 44,10 | 44,10 | 44,10 | 44,10 | 0,50% | - |
| 14.12.2023 | 43,88 | 43,88 | 43,88 | 43,88 | 0,73% | - |
| 13.12.2023 | 43,56 | 43,56 | 43,56 | 43,56 | 0,32% | - |
| 12.12.2023 | 43,42 | 43,42 | 43,42 | 43,42 | 0,37% | - |
| 11.12.2023 | 43,26 | 43,26 | 43,26 | 43,26 | 0,51% | - |