Bekaert SA BEKB
EURONEXT · Belçika · Üretici İmalatı
€38,45-0,30 (-%0,77)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38,45 | -%0,77 | €38,10 | €38,55 | €38,10 | 40,41K |
| 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 |