38,765€
1,52%
Echtzeit-Aktienkurs N.V. Bekaert S.A.
Bid:
Ask:
Aktienkurse zur N.V. Bekaert S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 38,77 | 38,77 | 38,77 | 38,77 | 8,43% | - |
| 07.12.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 02.12.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 30.11.2021 | 35,75 | 35,77 | 35,75 | 35,75 | -1,52% | - |
| 22.11.2021 | 36,18 | 36,30 | 36,18 | 36,30 | inf% | - |
| 19.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 17.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.11.2021 | 40,22 | 40,22 | 40,22 | 40,22 | 0,00% | - |
| 08.11.2021 | 40,22 | 40,22 | 40,22 | 40,22 | 7,58% | - |
| 18.10.2021 | 37,39 | 37,39 | 37,39 | 37,39 | 0,00% | - |
| 15.10.2021 | 37,39 | 37,39 | 37,39 | 37,39 | 0,00% | - |
| 14.10.2021 | 36,98 | 37,39 | 36,98 | 37,39 | 1,26% | - |
| 13.10.2021 | 36,92 | 36,92 | 36,92 | 36,92 | inf% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 35,42 | 35,42 | 35,42 | 35,42 | inf% | - |
| 07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.09.2021 | 39,54 | 39,54 | 39,54 | 39,54 | -0,35% | - |
| 31.08.2021 | 40,00 | 40,00 | 39,68 | 39,68 | -0,50% | - |
| 27.08.2021 | 39,88 | 39,88 | 39,88 | 39,88 | 0,00% | - |
| 24.08.2021 | 39,92 | 39,93 | 39,81 | 39,88 | 0,48% | - |
| 23.08.2021 | 39,69 | 39,69 | 39,69 | 39,69 | 0,00% | - |
| 18.08.2021 | 39,75 | 39,76 | 39,69 | 39,69 | -0,63% | - |
| 16.08.2021 | 39,94 | 39,94 | 39,94 | 39,94 | 0,00% | - |
| 12.08.2021 | 39,94 | 39,94 | 39,94 | 39,94 | 0,00% | - |
| 09.08.2021 | 39,94 | 39,94 | 39,94 | 39,94 | -0,05% | - |
| 05.08.2021 | 40,48 | 40,48 | 39,94 | 39,96 | -1,19% | - |
| 04.08.2021 | 40,44 | 40,44 | 40,44 | 40,44 | 3,35% | - |
| 02.08.2021 | 39,13 | 39,13 | 39,13 | 39,13 | -8,06% | - |
| 30.07.2021 | 42,56 | 42,56 | 42,56 | 42,56 | 0,00% | - |
| 27.07.2021 | 42,56 | 42,56 | 42,56 | 42,56 | 0,00% | - |
| 22.07.2021 | 42,56 | 42,56 | 42,56 | 42,56 | 0,00% | - |
| 20.07.2021 | 42,56 | 42,56 | 42,56 | 42,56 | 0,00% | - |
| 16.07.2021 | 42,56 | 42,56 | 42,56 | 42,56 | 0,00% | - |
| 15.07.2021 | 42,56 | 42,56 | 42,56 | 42,56 | 0,00% | - |
| 12.07.2021 | 42,56 | 42,56 | 42,56 | 42,56 | 0,00% | - |
| 08.07.2021 | 42,56 | 42,56 | 42,56 | 42,56 | 0,00% | - |
| 07.07.2021 | 42,56 | 42,56 | 42,56 | 42,56 | -8,47% | - |
| 06.07.2021 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | - |
| 01.07.2021 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | - |
| 30.06.2021 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | - |
| 25.06.2021 | 46,50 | 46,50 | 46,50 | 46,50 | inf% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 41,02 | 41,02 | 41,02 | 41,02 | 0,00% | - |
| 17.06.2021 | 41,02 | 41,02 | 41,02 | 41,02 | -8,84% | - |
| 14.06.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 11.06.2021 | 45,00 | 45,00 | 45,00 | 45,00 | -6,25% | - |
| 10.06.2021 | 45,00 | 48,00 | 45,00 | 48,00 | inf% | - |
| 08.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 04.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 01.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 20.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.04.2021 | 36,77 | 36,77 | 36,60 | 36,61 | -0,76% | - |
| 29.04.2021 | 36,89 | 36,89 | 36,89 | 36,89 | -0,05% | - |
| 28.04.2021 | 36,91 | 36,96 | 36,91 | 36,91 | -0,43% | - |
| 27.04.2021 | 37,05 | 37,07 | 37,04 | 37,07 | 0,60% | - |
| 26.04.2021 | 36,85 | 36,87 | 36,84 | 36,85 | 1,18% | - |
| 23.04.2021 | 35,78 | 36,49 | 35,78 | 36,42 | 1,79% | - |
| 22.04.2021 | 35,78 | 35,78 | 35,78 | 35,78 | 0,00% | - |
| 21.04.2021 | 35,77 | 35,83 | 35,77 | 35,78 | 0,90% | - |
| 20.04.2021 | 36,78 | 36,78 | 35,46 | 35,46 | -3,62% | - |
| 16.04.2021 | 36,79 | 36,81 | 36,79 | 36,79 | 1,24% | - |
| 15.04.2021 | 36,32 | 36,35 | 36,32 | 36,34 | 0,06% | - |
| 14.04.2021 | 36,34 | 36,34 | 36,31 | 36,32 | 0,54% | - |
| 09.04.2021 | 36,13 | 36,13 | 36,13 | 36,13 | 0,00% | - |
| 08.04.2021 | 0,00 | 36,13 | 0,00 | 36,13 | 4,53% | - |
| 01.04.2021 | 34,56 | 34,56 | 34,56 | 34,56 | 0,00% | - |
| 31.03.2021 | 34,56 | 34,56 | 34,56 | 34,56 | -0,12% | - |
| 29.03.2021 | 34,70 | 34,70 | 34,51 | 34,60 | 0,58% | - |
| 23.03.2021 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 22.03.2021 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 19.03.2021 | 34,40 | 34,40 | 34,40 | 34,40 | 0,94% | - |
| 15.03.2021 | 34,08 | 34,08 | 34,08 | 34,08 | 0,00% | - |
| 12.03.2021 | 34,08 | 34,08 | 34,08 | 34,08 | -0,47% | - |
| 10.03.2021 | 34,89 | 34,89 | 34,24 | 34,24 | -0,35% | - |
| 09.03.2021 | 33,05 | 34,42 | 33,05 | 34,36 | 4,37% | - |
| 08.03.2021 | 32,95 | 33,03 | 32,86 | 32,92 | 0,73% | - |
| 05.03.2021 | 32,26 | 32,88 | 32,26 | 32,68 | 1,24% | - |
| 04.03.2021 | 32,26 | 32,30 | 32,24 | 32,28 | -0,43% | - |
| 03.03.2021 | 32,50 | 32,96 | 32,37 | 32,42 | 3,31% | - |
| 02.03.2021 | 31,46 | 31,46 | 31,34 | 31,38 | -0,22% | - |
| 01.03.2021 | 31,01 | 31,47 | 30,98 | 31,45 | 3,62% | - |
| 26.02.2021 | 30,79 | 30,80 | 30,31 | 30,35 | -2,30% | - |
| 25.02.2021 | 31,07 | 31,07 | 31,07 | 31,07 | 2,42% | - |
| 24.02.2021 | 30,27 | 30,37 | 30,15 | 30,33 | 1,17% | - |
| 23.02.2021 | 29,66 | 30,11 | 29,65 | 29,98 | 0,00% | - |
| 22.02.2021 | 29,72 | 30,01 | 29,68 | 29,98 | 0,77% | - |
| 19.02.2021 | 29,32 | 29,81 | 29,31 | 29,75 | 1,26% | - |
| 18.02.2021 | 29,53 | 29,80 | 29,33 | 29,38 | -0,88% | - |
| 17.02.2021 | 29,45 | 30,04 | 29,44 | 29,64 | -0,07% | - |
| 16.02.2021 | 29,74 | 29,84 | 29,64 | 29,66 | -0,30% | - |
| 15.02.2021 | 29,81 | 29,94 | 29,71 | 29,75 | 1,40% | - |
| 12.02.2021 | 29,50 | 29,55 | 29,09 | 29,34 | -0,63% | - |
| 11.02.2021 | 29,57 | 29,57 | 29,45 | 29,53 | -0,39% | - |
| 10.02.2021 | 29,85 | 29,85 | 29,56 | 29,64 | -0,82% | - |
| 09.02.2021 | 29,89 | 29,95 | 29,89 | 29,89 | 0,15% | - |
| 08.02.2021 | 29,88 | 29,88 | 29,76 | 29,84 | 1,24% | - |
| 05.02.2021 | 29,69 | 29,69 | 29,30 | 29,48 | -0,66% | - |
| 04.02.2021 | 29,57 | 29,73 | 29,56 | 29,67 | 1,92% | - |