46,480€
-0,04%
Echtzeit-Aktienkurs BEKAERT P.S.
Bid:
Ask:
Aktienkurse zur BEKAERT P.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 46,81 | 47,29 | 46,16 | 46,28 | -1,39% | - |
| 16.04.2024 | 47,18 | 47,18 | 46,34 | 46,93 | -0,93% | 100,00 |
| 15.04.2024 | 48,01 | 48,21 | 47,36 | 47,37 | -0,63% | - |
| 12.04.2024 | 48,07 | 48,65 | 47,60 | 47,67 | 0,02% | 10.200,00 |
| 11.04.2024 | 47,12 | 48,07 | 47,12 | 47,66 | 0,83% | - |
| 10.04.2024 | 47,30 | 48,00 | 46,96 | 47,27 | 0,45% | - |
| 09.04.2024 | 47,09 | 47,58 | 46,98 | 47,06 | -0,13% | - |
| 08.04.2024 | 46,68 | 47,24 | 46,63 | 47,12 | 0,99% | 18.062,00 |
| 05.04.2024 | 46,55 | 46,88 | 46,51 | 46,66 | 0,26% | - |
| 04.04.2024 | 46,83 | 47,25 | 46,52 | 46,54 | -0,56% | - |
| 03.04.2024 | 46,83 | 47,14 | 46,30 | 46,80 | -0,26% | - |
| 02.04.2024 | 47,81 | 47,95 | 46,52 | 46,92 | -1,68% | - |
| 28.03.2024 | 47,43 | 47,83 | 46,90 | 47,72 | 0,61% | 100,00 |
| 27.03.2024 | 47,92 | 48,20 | 47,14 | 47,43 | -0,94% | - |
| 26.03.2024 | 47,52 | 48,08 | 47,03 | 47,88 | 0,95% | - |
| 25.03.2024 | 46,63 | 47,68 | 46,46 | 47,43 | 1,67% | - |
| 22.03.2024 | 46,45 | 47,10 | 46,34 | 46,65 | 0,26% | - |
| 21.03.2024 | 48,44 | 48,49 | 46,12 | 46,53 | -3,56% | - |
| 20.03.2024 | 47,91 | 48,46 | 47,42 | 48,25 | 0,58% | - |
| 19.03.2024 | 48,20 | 48,33 | 47,70 | 47,97 | -0,48% | - |
| 18.03.2024 | 48,40 | 48,80 | 48,05 | 48,20 | -0,17% | - |
| 15.03.2024 | 47,99 | 48,70 | 47,54 | 48,28 | 0,50% | - |
| 14.03.2024 | 47,84 | 48,11 | 47,56 | 48,04 | 0,46% | - |
| 13.03.2024 | 47,87 | 48,32 | 47,50 | 47,82 | -0,27% | - |
| 12.03.2024 | 47,93 | 48,04 | 47,32 | 47,95 | 0,40% | - |
| 11.03.2024 | 46,61 | 47,78 | 46,41 | 47,76 | 2,40% | - |
| 08.03.2024 | 47,24 | 47,52 | 46,46 | 46,64 | -1,29% | - |
| 07.03.2024 | 47,32 | 47,64 | 47,10 | 47,25 | -0,44% | - |
| 06.03.2024 | 45,94 | 47,68 | 45,86 | 47,46 | 3,56% | - |
| 05.03.2024 | 47,21 | 47,23 | 45,68 | 45,83 | -2,41% | - |
| 04.03.2024 | 47,99 | 48,12 | 46,96 | 46,96 | -2,15% | - |
| 01.03.2024 | 45,85 | 50,33 | 45,84 | 47,99 | 4,80% | 100,00 |
| 29.02.2024 | 45,83 | 45,83 | 45,25 | 45,79 | 0,00% | - |
| 28.02.2024 | 46,29 | 46,61 | 45,65 | 45,79 | -1,21% | - |
| 27.02.2024 | 46,48 | 47,02 | 45,98 | 46,35 | -0,43% | - |
| 26.02.2024 | 47,24 | 47,32 | 46,41 | 46,55 | -1,77% | - |
| 23.02.2024 | 46,88 | 47,44 | 46,66 | 47,39 | 1,00% | - |
| 22.02.2024 | 47,27 | 47,58 | 46,75 | 46,92 | -0,11% | - |
| 21.02.2024 | 46,76 | 47,06 | 46,60 | 46,97 | 0,64% | - |
| 20.02.2024 | 46,50 | 47,00 | 46,16 | 46,67 | 0,15% | - |
| 19.02.2024 | 47,15 | 47,20 | 46,56 | 46,60 | -1,08% | - |
| 16.02.2024 | 46,99 | 47,75 | 46,87 | 47,11 | 0,45% | - |
| 15.02.2024 | 46,58 | 47,04 | 46,35 | 46,90 | 0,93% | - |
| 14.02.2024 | 46,92 | 46,95 | 44,80 | 46,47 | -0,64% | - |
| 13.02.2024 | 47,87 | 47,87 | 46,36 | 46,77 | -2,32% | - |
| 12.02.2024 | 47,76 | 48,24 | 47,43 | 47,88 | 0,23% | - |
| 09.02.2024 | 47,37 | 47,82 | 46,64 | 47,77 | 0,91% | - |
| 08.02.2024 | 47,10 | 47,68 | 46,73 | 47,34 | 0,55% | - |
| 07.02.2024 | 46,80 | 47,12 | 45,79 | 47,08 | 0,64% | - |
| 06.02.2024 | 45,30 | 46,81 | 45,30 | 46,78 | 3,29% | - |
| 05.02.2024 | 45,70 | 46,17 | 44,76 | 45,29 | -1,07% | - |
| 02.02.2024 | 45,59 | 45,84 | 44,99 | 45,78 | 0,59% | - |
| 01.02.2024 | 45,03 | 45,51 | 44,93 | 45,51 | 0,80% | - |
| 31.01.2024 | 46,23 | 46,59 | 45,03 | 45,15 | -2,53% | - |
| 30.01.2024 | 45,78 | 46,35 | 45,65 | 46,32 | 1,05% | - |
| 29.01.2024 | 45,99 | 46,09 | 45,43 | 45,84 | -0,43% | - |
| 26.01.2024 | 46,03 | 46,46 | 45,93 | 46,04 | -0,37% | - |
| 25.01.2024 | 45,40 | 46,22 | 45,31 | 46,21 | 1,83% | - |
| 24.01.2024 | 45,50 | 45,78 | 45,01 | 45,38 | 0,22% | - |
| 23.01.2024 | 45,32 | 45,73 | 44,98 | 45,28 | 0,18% | - |
| 22.01.2024 | 45,40 | 46,02 | 44,97 | 45,20 | -0,37% | - |
| 19.01.2024 | 45,01 | 45,38 | 44,71 | 45,37 | 0,76% | - |
| 18.01.2024 | 44,64 | 45,03 | 44,19 | 45,03 | 1,05% | - |
| 17.01.2024 | 44,02 | 44,60 | 43,66 | 44,56 | 0,41% | - |
| 16.01.2024 | 44,93 | 45,11 | 44,31 | 44,38 | -1,75% | - |
| 15.01.2024 | 45,58 | 45,84 | 45,11 | 45,17 | -0,62% | - |
| 12.01.2024 | 45,03 | 45,69 | 44,61 | 45,45 | 1,09% | - |
| 11.01.2024 | 44,83 | 44,98 | 44,12 | 44,96 | 0,94% | - |
| 10.01.2024 | 44,51 | 44,68 | 44,03 | 44,54 | -0,22% | - |
| 09.01.2024 | 44,84 | 45,07 | 44,47 | 44,64 | -0,58% | - |
| 08.01.2024 | 44,30 | 44,90 | 43,60 | 44,90 | 1,22% | - |
| 05.01.2024 | 44,73 | 45,04 | 43,74 | 44,36 | -1,07% | - |
| 04.01.2024 | 44,57 | 45,13 | 44,30 | 44,84 | 0,72% | - |
| 03.01.2024 | 45,77 | 45,88 | 44,14 | 44,52 | -2,67% | - |
| 02.01.2024 | 46,36 | 46,88 | 45,36 | 45,74 | -1,44% | - |
| 29.12.2023 | 46,63 | 46,67 | 46,30 | 46,41 | -0,32% | - |
| 28.12.2023 | 46,45 | 46,65 | 46,08 | 46,56 | 0,58% | - |
| 27.12.2023 | 46,45 | 46,55 | 45,90 | 46,29 | 0,22% | - |
| 22.12.2023 | 45,89 | 46,31 | 45,73 | 46,19 | 0,24% | - |
| 21.12.2023 | 45,83 | 46,08 | 45,04 | 46,08 | 1,43% | - |
| 20.12.2023 | 45,94 | 46,33 | 45,43 | 45,43 | -1,11% | - |
| 19.12.2023 | 45,36 | 45,96 | 45,01 | 45,94 | 2,09% | - |
| 18.12.2023 | 44,72 | 45,64 | 44,45 | 45,00 | 0,65% | - |
| 15.12.2023 | 44,41 | 45,03 | 44,37 | 44,71 | 0,72% | - |
| 14.12.2023 | 44,19 | 44,76 | 43,83 | 44,39 | 0,82% | - |
| 13.12.2023 | 43,71 | 44,05 | 43,34 | 44,03 | 0,39% | - |
| 12.12.2023 | 43,70 | 43,88 | 43,29 | 43,86 | 0,39% | - |
| 11.12.2023 | 43,54 | 43,78 | 43,35 | 43,69 | 0,18% | - |
| 08.12.2023 | 43,16 | 43,65 | 42,93 | 43,61 | 1,00% | - |
| 07.12.2023 | 42,93 | 43,23 | 41,90 | 43,18 | -0,18% | - |
| 06.12.2023 | 43,52 | 43,57 | 43,00 | 43,26 | 0,93% | - |
| 05.12.2023 | 43,09 | 43,45 | 42,78 | 42,86 | -0,86% | - |
| 04.12.2023 | 43,64 | 43,64 | 42,82 | 43,23 | -1,08% | - |
| 01.12.2023 | 42,83 | 43,73 | 42,48 | 43,70 | 2,17% | - |
| 30.11.2023 | 43,08 | 43,10 | 42,38 | 42,77 | -0,60% | - |
| 29.11.2023 | 42,45 | 43,14 | 42,22 | 43,03 | 1,51% | - |
| 28.11.2023 | 42,96 | 43,14 | 41,83 | 42,39 | -1,42% | - |
| 27.11.2023 | 41,54 | 43,23 | 40,88 | 43,00 | 3,32% | - |
| 24.11.2023 | 41,23 | 41,75 | 41,08 | 41,62 | 0,85% | - |
| 23.11.2023 | 40,31 | 41,71 | 40,08 | 41,27 | 2,31% | - |