Bekaert SA BEKB
EURONEXT · Belgien · Produzierendes Gewerbe
€38,45-0,30 (-0,77 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38,30 | -1,16 % | €38,10 | €38,55 | €38,10 | 17,07K |
| 2026-09-30 | €38,75 | +0,26 % | €38,65 | €39,05 | €38,55 | 39,06K |
| 2026-09-29 | €38,65 | +0,91 % | €38,65 | €38,75 | €38,40 | 29,73K |
| 2026-09-28 | €38,30 | -0,26 % | €38,40 | €38,80 | €38,25 | 32,80K |
| 2026-09-25 | €38,40 | +1,99 % | €38,25 | €38,60 | €38,20 | 32,03K |
| 2026-09-24 | €37,65 | -1,44 % | €38,15 | €38,35 | €37,65 | 31,12K |
| 2026-09-23 | €38,20 | -0,39 % | €38,40 | €38,50 | €37,90 | 23,72K |
| 2026-09-22 | €38,35 | +1,05 % | €38,00 | €38,55 | €37,80 | 20,89K |
| 2026-09-21 | €37,95 | +1,34 % | €37,60 | €38,25 | €37,55 | 29,24K |
| 2026-09-18 | €37,45 | -1,83 % | €38,15 | €38,15 | €37,45 | 75,52K |
| 2026-09-17 | €38,15 | +0,66 % | €38,00 | €38,20 | €37,90 | 33,69K |
| 2026-09-16 | €37,90 | +1,61 % | €37,20 | €38,05 | €37,20 | 29,80K |
| 2026-09-15 | €37,30 | +0,54 % | €37,00 | €37,60 | €36,90 | 33,28K |
| 2026-09-14 | €37,10 | -0,67 % | €37,10 | €37,20 | €36,60 | 47,46K |
| 2026-09-11 | €37,35 | -0,27 % | €37,45 | €37,65 | €37,15 | 34,68K |
| 2026-09-10 | €37,45 | -1,83 % | €38,15 | €38,40 | €37,45 | 24,79K |
| 2026-09-09 | €38,15 | -0,78 % | €38,40 | €38,80 | €38,15 | 40,49K |
| 2026-09-08 | €38,45 | -1,03 % | €38,80 | €39,20 | €38,45 | 37,26K |
| 2026-09-07 | €38,85 | -1,40 % | €39,35 | €39,45 | €38,70 | 24,92K |
| 2026-09-04 | €39,40 | +1,68 % | €38,70 | €39,75 | €38,55 | 38,95K |
| 2026-09-03 | €38,75 | -0,26 % | €38,75 | €39,00 | €38,25 | 47,19K |
| 2026-09-02 | €38,85 | +1,44 % | €38,10 | €38,95 | €37,80 | 73,73K |
| 2026-09-01 | €38,30 | -1,92 % | €39,20 | €39,30 | €37,90 | 48,94K |
| 2026-08-31 | €39,05 | +0,90 % | €38,70 | €39,30 | €38,70 | 74,48K |
| 2026-08-28 | €38,70 | +0,52 % | €38,60 | €38,80 | €38,25 | 52,09K |
| 2026-08-27 | €38,50 | -0,39 % | €38,70 | €38,70 | €38,15 | 39,80K |
| 2026-08-26 | €38,65 | +1,84 % | €37,85 | €38,70 | €37,85 | 43,77K |
| 2026-08-25 | €37,95 | +0,93 % | €37,55 | €37,95 | €37,40 | 37,95K |
| 2026-08-24 | €37,60 | -0,27 % | €37,70 | €37,90 | €37,60 | 31,09K |
| 2026-08-21 | €37,70 | +0,67 % | €37,70 | €38,05 | €37,70 | 26,01K |
| 2026-08-20 | €37,45 | -1,06 % | €37,80 | €37,80 | €37,20 | 36,73K |
| 2026-08-19 | €37,85 | -0,13 % | €37,80 | €38,05 | €37,55 | 31,67K |
| 2026-08-18 | €37,90 | -0,79 % | €38,15 | €38,30 | €37,75 | 33,50K |
| 2026-08-17 | €38,20 | -1,04 % | €38,60 | €39,00 | €38,20 | 24,36K |
| 2026-08-14 | €38,60 | +1,31 % | €38,00 | €38,60 | €37,85 | 59,82K |
| 2026-08-13 | €38,10 | +0,66 % | €37,80 | €38,35 | €37,70 | 34,28K |
| 2026-08-12 | €37,85 | +0,40 % | €37,90 | €38,35 | €37,70 | 39,30K |
| 2026-08-11 | €37,70 | -1,05 % | €38,10 | €38,50 | €37,55 | 42,47K |
| 2026-08-10 | €38,10 | -0,65 % | €38,35 | €38,55 | €37,95 | 34,40K |
| 2026-08-07 | €38,35 | 0,00 % | €38,35 | €38,55 | €38,30 | 25,56K |
| 2026-08-06 | €38,35 | -1,67 % | €39,00 | €39,05 | €38,35 | 40,86K |
| 2026-08-05 | €39,00 | -0,89 % | €39,50 | €39,70 | €38,60 | 35,66K |
| 2026-08-04 | €39,35 | +0,77 % | €39,40 | €39,75 | €38,75 | 39,61K |
| 2026-08-03 | €39,05 | -2,01 % | €39,90 | €40,10 | €38,80 | 59,17K |
| 2026-07-31 | €39,85 | +1,53 % | €39,40 | €40,20 | €39,00 | 38,57K |
| 2026-07-30 | €39,25 | -6,44 % | €41,60 | €41,60 | €38,90 | 86,69K |
| 2026-07-29 | €41,95 | -0,71 % | €42,25 | €42,25 | €41,65 | 26,79K |
| 2026-07-28 | €42,25 | +1,93 % | €41,20 | €42,25 | €41,20 | 31,79K |
| 2026-07-27 | €41,45 | -1,43 % | €42,50 | €42,70 | €41,40 | 35,47K |
| 2026-07-24 | €42,05 | +1,08 % | €41,50 | €42,45 | €41,50 | 27,17K |
| 2026-07-23 | €41,60 | 0,00 % | €41,45 | €41,80 | €41,25 | 22,77K |
| 2026-07-22 | €41,60 | +0,85 % | €41,30 | €41,75 | €41,15 | 22,77K |
| 2026-07-21 | €41,25 | +0,61 % | €40,80 | €41,40 | €40,80 | 28,20K |
| 2026-07-20 | €41,00 | +0,24 % | €40,80 | €41,35 | €40,75 | 39,73K |
| 2026-07-17 | €40,90 | -0,97 % | €41,20 | €41,25 | €40,65 | 31,69K |
| 2026-07-16 | €41,30 | +0,61 % | €41,10 | €41,40 | €40,80 | 26,61K |
| 2026-07-15 | €41,05 | +0,86 % | €40,70 | €41,25 | €40,35 | 39,89K |
| 2026-07-14 | €40,70 | +0,49 % | €40,55 | €41,15 | €40,55 | 29,71K |
| 2026-07-13 | €40,50 | +1,50 % | €39,80 | €40,75 | €39,60 | 21,49K |
| 2026-07-10 | €39,90 | +0,63 % | €39,80 | €40,50 | €39,60 | 29,08K |
| 2026-07-09 | €39,65 | +0,51 % | €40,10 | €40,10 | €38,90 | 26,87K |
| 2026-07-08 | €39,45 | -0,50 % | €39,80 | €40,05 | €39,20 | 20,34K |
| 2026-07-07 | €39,65 | -1,86 % | €40,30 | €40,80 | €39,65 | 24,25K |
| 2026-07-06 | €40,40 | -0,62 % | €40,55 | €40,75 | €40,20 | 24,37K |
| 2026-07-03 | €40,65 | +2,52 % | €39,80 | €40,85 | €39,80 | 26,86K |
| 2026-07-02 | €39,65 | +0,76 % | €39,55 | €39,95 | €39,30 | 33,32K |
| 2026-07-01 | €39,35 | +0,77 % | €39,05 | €39,65 | €39,00 | 30,34K |
| 2026-06-30 | €39,05 | +1,03 % | €38,80 | €39,30 | €38,35 | 57,48K |
| 2026-06-29 | €38,65 | -2,15 % | €39,40 | €39,55 | €38,50 | 33,37K |
| 2026-06-26 | €39,50 | -1,86 % | €40,15 | €40,30 | €39,40 | 37,46K |
| 2026-06-25 | €40,25 | +0,37 % | €40,00 | €40,50 | €39,95 | 88,07K |
| 2026-06-24 | €40,10 | -1,72 % | €40,70 | €40,80 | €39,65 | 34,06K |
| 2026-06-23 | €40,80 | -3,09 % | €41,90 | €41,90 | €40,60 | 19,08K |
| 2026-06-22 | €42,10 | -0,12 % | €42,15 | €42,15 | €41,75 | 18,55K |
| 2026-06-19 | €42,15 | +0,12 % | €41,80 | €42,30 | €41,80 | 55,41K |
| 2026-06-18 | €42,10 | -0,94 % | €42,20 | €42,45 | €41,90 | 31,61K |
| 2026-06-17 | €42,50 | +0,12 % | €42,40 | €42,50 | €42,15 | 18,57K |
| 2026-06-16 | €42,45 | 0,00 % | €42,55 | €42,75 | €41,80 | 70,99K |
| 2026-06-15 | €42,45 | +3,03 % | €42,00 | €42,65 | €42,00 | 28,88K |
| 2026-06-12 | €41,20 | +1,85 % | €41,05 | €41,40 | €40,90 | 20,88K |
| 2026-06-11 | €40,45 | +1,13 % | €39,90 | €40,50 | €39,90 | 24,22K |
| 2026-06-10 | €40,00 | -1,96 % | €40,65 | €40,70 | €39,90 | 45,48K |
| 2026-06-09 | €40,80 | -1,69 % | €41,25 | €41,85 | €40,80 | 42,07K |
| 2026-06-08 | €41,50 | 0,00 % | €40,90 | €41,50 | €40,80 | 27,80K |
| 2026-06-05 | €41,50 | -0,84 % | €41,60 | €41,75 | €41,30 | 24,89K |
| 2026-06-04 | €41,85 | -0,59 % | €41,90 | €42,10 | €41,25 | 24,62K |
| 2026-06-03 | €42,10 | 0,00 % | €41,80 | €42,30 | €41,60 | 26,99K |
| 2026-06-02 | €42,10 | +2,31 % | €41,00 | €42,35 | €41,00 | 25,99K |
| 2026-06-01 | €41,15 | -0,60 % | €41,65 | €41,70 | €41,00 | 24,89K |
| 2026-05-29 | €41,40 | -1,19 % | €41,80 | €42,20 | €41,25 | 83,09K |