46,630€
-2,28%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 47,18 | 47,18 | 46,61 | 46,64 | -2,26% | - |
| 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% | 40.937,00 |
| 15.02.2024 | 46,40 | 47,08 | 46,36 | 46,70 | 0,86% | 51.654,00 |
| 14.02.2024 | 46,40 | 46,68 | 44,78 | 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% | 31.172,00 |
| 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 |
| 09.01.2024 | 44,76 | 45,10 | 44,52 | 44,66 | 0,09% | 37.899,00 |
| 08.01.2024 | 44,26 | 44,70 | 43,60 | 44,62 | 0,59% | 38.192,00 |
| 05.01.2024 | 44,70 | 45,10 | 43,70 | 44,36 | -1,33% | 34.423,00 |
| 04.01.2024 | 44,34 | 45,12 | 44,20 | 44,96 | 1,03% | 32.426,00 |
| 03.01.2024 | 45,52 | 45,82 | 44,14 | 44,50 | -2,88% | 53.102,00 |
| 02.01.2024 | 46,52 | 46,90 | 45,36 | 45,82 | -1,50% | 41.370,00 |
| 29.12.2023 | 46,36 | 46,72 | 46,30 | 46,52 | 0,00% | 43.390,00 |
| 28.12.2023 | 46,20 | 46,58 | 46,20 | 46,52 | 0,69% | 29.797,00 |
| 27.12.2023 | 46,20 | 46,58 | 45,86 | 46,20 | -0,04% | 64.923,00 |
| 22.12.2023 | 45,74 | 46,34 | 45,74 | 46,22 | 0,70% | 49.453,00 |
| 21.12.2023 | 45,74 | 46,00 | 45,08 | 45,90 | -0,48% | 42.765,00 |
| 20.12.2023 | 45,84 | 46,28 | 45,60 | 46,12 | 0,61% | 60.989,00 |
| 19.12.2023 | 45,20 | 45,90 | 45,10 | 45,84 | 1,33% | 65.463,00 |
| 18.12.2023 | 44,60 | 45,62 | 44,40 | 45,24 | 0,76% | 70.085,00 |
| 15.12.2023 | 44,48 | 45,06 | 44,42 | 44,90 | 1,35% | 133.303,00 |
| 14.12.2023 | 44,00 | 44,76 | 43,98 | 44,30 | 1,56% | 76.863,00 |
| 13.12.2023 | 43,52 | 44,06 | 43,30 | 43,62 | -0,41% | 56.420,00 |
| 12.12.2023 | 43,52 | 43,86 | 43,24 | 43,80 | 0,41% | 48.253,00 |
| 11.12.2023 | 43,50 | 43,78 | 43,38 | 43,62 | 0,28% | 31.838,00 |
| 08.12.2023 | 43,10 | 43,66 | 42,94 | 43,50 | 0,65% | 41.107,00 |
| 07.12.2023 | 43,12 | 43,24 | 41,90 | 43,22 | -0,32% | 42.395,00 |
| 06.12.2023 | 43,22 | 43,58 | 43,14 | 43,36 | -0,09% | 37.790,00 |
| 05.12.2023 | 43,00 | 43,44 | 42,92 | 43,40 | 1,02% | 32.759,00 |
| 04.12.2023 | 43,38 | 43,44 | 42,80 | 42,96 | -1,33% | 34.921,00 |
| 01.12.2023 | 42,58 | 43,62 | 42,58 | 43,54 | 2,16% | 63.504,00 |
| 30.11.2023 | 42,94 | 43,02 | 42,40 | 42,62 | -0,88% | 56.507,00 |
| 29.11.2023 | 42,46 | 43,10 | 42,36 | 43,00 | 1,51% | 41.740,00 |
| 28.11.2023 | 42,80 | 42,96 | 41,80 | 42,36 | -1,26% | 55.102,00 |
| 27.11.2023 | 41,02 | 43,28 | 41,02 | 42,90 | 3,13% | 56.050,00 |
| 24.11.2023 | 41,02 | 41,74 | 41,02 | 41,60 | 0,92% | 42.844,00 |
| 23.11.2023 | 40,16 | 41,70 | 40,16 | 41,22 | 2,44% | 37.529,00 |
| 22.11.2023 | 39,68 | 40,40 | 39,68 | 40,24 | 0,50% | 28.326,00 |