NV Bekaert SA

BEKB
🏛️ 德国 →
39.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 46.34 46.60 46.34 46.60 0.0M
2023-12-28 46.16 46.16 46.16 46.16 0.0M
2023-12-27 46.24 46.24 46.24 46.24 0.0M
2023-12-22 45.58 45.58 45.58 45.58 0.0M
2023-12-21 45.60 45.64 45.60 45.64 0.0M
2023-12-20 45.66 45.96 45.66 45.96 0.0M
2023-12-19 45.10 45.10 45.10 45.10 0.0M
2023-12-18 44.46 44.46 44.46 44.46 0.0M
2023-12-15 44.10 44.10 44.10 44.10 0.0M
2023-12-14 43.88 43.88 43.88 43.88 0.0M
2023-12-13 43.56 43.56 43.56 43.56 0.0M
2023-12-12 43.42 43.42 43.42 43.42 0.0M
2023-12-11 43.26 43.26 43.26 43.26 0.0M
2023-12-08 43.04 43.04 43.04 43.04 0.0M
2023-12-07 42.88 42.88 42.88 42.88 0.0M
2023-12-06 43.28 43.28 43.28 43.28 0.0M
2023-12-05 42.62 42.62 42.62 42.62 0.0M
2023-12-04 43.32 43.32 43.32 43.32 0.0M
2023-12-01 42.58 42.58 42.58 42.58 0.0M
2023-11-30 42.82 42.82 42.82 42.82 0.0M
2023-11-29 42.06 42.06 42.06 42.06 0.0M
2023-11-28 42.62 42.62 42.62 42.62 0.0M
2023-11-27 41.28 41.28 41.28 41.28 0.0M
2023-11-24 40.94 41.36 40.94 41.36 0.0M
2023-11-23 40.00 40.00 40.00 40.00 0.0M
2023-11-22 39.84 40.18 39.84 40.18 0.0M
2023-11-21 40.34 40.34 40.34 40.34 0.0M
2023-11-20 39.82 39.82 39.82 39.82 0.0M
2023-11-17 38.22 38.22 37.70 37.80 0.0M
2023-11-16 39.54 39.54 39.54 39.54 0.0M
2023-11-15 39.54 39.54 39.54 39.54 0.0M
2023-11-14 38.96 38.96 38.96 38.96 0.0M
2023-11-13 38.92 38.92 38.84 38.84 0.0M
2023-11-10 38.76 38.76 38.76 38.76 0.0M
2023-11-09 38.86 38.86 38.86 38.86 0.0M
2023-11-08 38.54 38.54 38.54 38.54 0.0M
2023-11-07 38.40 38.40 38.40 38.40 0.0M
2023-11-06 38.60 38.60 38.60 38.60 0.0M
2023-11-03 38.88 38.88 38.88 38.88 0.0M
2023-11-02 38.06 38.06 38.06 38.06 0.0M
2023-11-01 37.90 37.90 37.90 37.90 0.0M
2023-10-31 37.48 37.48 37.48 37.48 0.0M
2023-10-30 37.46 37.50 37.46 37.50 0.0M
2023-10-27 37.68 37.68 37.68 37.68 0.0M
2023-10-26 36.88 36.88 36.88 36.88 0.0M
2023-10-25 37.26 37.26 37.26 37.26 0.0M
2023-10-24 37.06 37.06 37.06 37.06 0.0M
2023-10-23 37.36 37.36 37.36 37.36 0.0M
2023-10-20 38.26 38.26 38.26 38.26 0.0M
2023-10-19 38.92 38.92 38.92 38.92 0.0M
2023-10-18 39.44 39.44 39.44 39.44 0.0M
2023-10-17 39.54 39.54 39.54 39.54 0.0M
2023-10-16 39.58 39.58 39.58 39.58 0.0M
2023-10-13 41.02 41.02 41.02 41.02 0.0M
2023-10-12 41.32 41.32 41.32 41.32 0.0M
2023-10-11 41.76 41.76 41.76 41.76 0.0M
2023-10-10 42.90 42.90 42.90 42.90 0.0M
2023-10-09 42.36 42.36 42.36 42.36 0.0M
2023-10-06 42.24 42.24 42.24 42.24 0.0M
2023-10-05 42.12 42.12 42.12 42.12 0.0M
2023-10-04 41.88 41.88 41.88 41.88 0.0M
2023-10-03 41.90 41.90 41.90 41.90 0.0M
2023-10-02 42.10 42.10 42.10 42.10 0.0M
2023-09-29 41.82 41.82 41.82 41.82 0.0M
2023-09-28 41.16 41.16 41.16 41.16 0.0M
2023-09-27 40.82 40.82 40.82 40.82 0.0M
2023-09-26 41.04 41.04 41.04 41.04 0.0M
2023-09-25 41.34 41.34 41.34 41.34 0.0M
2023-09-22 41.62 41.62 41.62 41.62 0.0M
2023-09-21 41.62 41.62 41.62 41.62 0.0M
2023-09-20 42.04 42.04 42.04 42.04 0.0M
2023-09-19 41.62 41.62 41.62 41.62 0.0M
2023-09-18 41.78 41.78 41.78 41.78 0.0M
2023-09-15 42.56 42.56 42.56 42.56 0.0M
2023-09-14 42.36 42.36 42.36 42.36 0.0M
2023-09-13 42.48 42.48 42.48 42.48 0.0M
2023-09-12 43.24 43.24 43.24 43.24 0.0M
2023-09-11 43.14 43.14 43.14 43.14 0.0M
2023-09-08 43.42 43.42 43.42 43.42 0.0M
2023-09-07 43.16 43.16 43.16 43.16 0.0M
2023-09-06 43.24 43.24 43.24 43.24 0.0M
2023-09-05 43.60 43.60 43.60 43.60 0.0M
2023-09-04 44.10 44.10 44.10 44.10 0.0M
2023-09-01 43.56 43.78 43.56 43.78 0.0M
2023-08-31 43.58 43.58 43.58 43.58 0.0M
2023-08-30 43.82 43.82 43.82 43.82 0.0M
2023-08-29 43.72 43.72 43.72 43.72 0.0M
2023-08-28 43.70 43.70 43.70 43.70 0.0M
2023-08-25 42.56 43.00 42.56 43.00 0.0M
2023-08-24 43.00 43.00 43.00 43.00 0.0M
2023-08-23 43.14 43.14 43.14 43.14 0.0M
2023-08-22 43.02 43.02 43.02 43.02 0.0M
2023-08-21 42.70 42.70 42.70 42.70 0.0M
2023-08-18 42.70 42.70 42.70 42.70 0.0M
2023-08-17 42.76 42.76 42.76 42.76 0.0M
2023-08-16 43.10 43.10 43.10 43.10 0.0M
2023-08-15 42.96 42.96 42.96 42.96 0.0M
2023-08-14 42.42 42.42 42.42 42.42 0.0M
2023-08-11 42.54 42.54 42.54 42.54 0.0M
2023-08-10 43.38 43.38 43.38 43.38 0.0M
2023-08-09 43.16 43.16 43.16 43.16 0.0M
2023-08-08 43.06 43.06 43.06 43.06 0.0M
2023-08-07 43.60 43.60 43.60 43.60 0.0M
2023-08-04 43.00 43.00 43.00 43.00 0.0M
2023-08-03 42.80 43.08 42.80 43.08 0.0M
2023-08-02 42.08 42.46 42.08 42.46 0.0M
2023-08-01 43.16 43.16 43.16 43.16 0.0M
2023-07-31 42.72 42.72 42.72 42.72 0.0M
2023-07-28 42.14 42.14 42.14 42.14 0.0M
2023-07-27 42.62 42.62 42.62 42.62 0.0M
2023-07-26 42.54 42.54 42.54 42.54 0.0M
2023-07-25 42.52 42.52 42.52 42.52 0.0M
2023-07-24 41.86 41.86 41.86 41.86 0.0M
2023-07-21 42.18 42.18 42.18 42.18 0.0M
2023-07-20 43.14 43.14 43.14 43.14 0.0M
2023-07-19 43.68 43.68 43.68 43.68 0.0M
2023-07-18 42.76 42.76 42.76 42.76 0.0M
2023-07-17 42.44 42.44 42.44 42.44 0.0M
2023-07-14 44.90 44.90 44.90 44.90 0.0M
2023-07-13 44.40 44.40 44.40 44.40 0.0M
2023-07-12 44.24 44.24 44.24 44.24 0.0M
2023-07-11 43.44 43.44 43.44 43.44 0.0M
2023-07-10 42.54 43.34 42.54 43.34 0.0M
2023-07-07 42.30 42.30 42.30 42.30 0.0M
2023-07-06 42.40 42.40 42.40 42.40 0.0M
2023-07-05 42.30 42.30 42.30 42.30 0.0M
2023-07-04 41.70 41.70 41.70 41.70 0.0M
2023-07-03 41.38 41.38 41.38 41.38 0.0M
2023-06-30 41.32 41.32 41.32 41.32 0.0M
2023-06-29 40.58 40.58 40.58 40.58 0.0M
2023-06-28 40.66 40.66 40.66 40.66 0.0M
2023-06-27 40.70 40.70 40.70 40.70 0.0M
2023-06-26 40.96 40.96 40.96 40.96 0.0M
2023-06-23 40.88 40.88 40.88 40.88 0.0M
2023-06-22 41.18 41.18 41.18 41.18 0.0M
2023-06-21 41.72 41.72 41.72 41.72 0.0M
2023-06-20 42.44 42.44 42.44 42.44 0.0M
2023-06-19 42.60 42.60 42.60 42.60 0.0M
2023-06-16 42.78 42.78 42.78 42.78 0.0M
2023-06-15 43.04 43.04 43.04 43.04 0.0M
2023-06-14 42.68 42.68 42.68 42.68 0.0M
2023-06-13 42.62 42.62 42.62 42.62 0.0M
2023-06-12 42.10 42.10 42.10 42.10 0.0M
2023-06-09 41.88 41.88 41.88 41.88 0.0M
2023-06-08 41.40 42.22 41.40 42.22 0.0M
2023-06-07 41.56 41.56 41.56 41.56 0.0M
2023-06-06 41.26 41.26 41.26 41.26 0.0M
2023-06-05 41.54 41.70 41.54 41.70 0.0M
2023-06-02 40.30 40.30 40.30 40.30 0.0M
2023-06-01 40.08 40.08 40.08 40.08 0.0M
2023-05-31 39.96 39.96 39.96 39.96 0.0M
2023-05-30 40.44 40.44 40.44 40.44 0.0M
2023-05-29 40.36 40.36 40.36 40.36 0.0M
2023-05-26 39.60 39.60 39.60 39.60 0.0M
2023-05-25 39.52 39.52 39.52 39.52 0.0M
2023-05-24 39.62 39.62 39.62 39.62 0.0M
2023-05-23 40.64 40.86 40.64 40.86 0.0M
2023-05-22 41.08 41.08 41.08 41.08 0.0M
2023-05-19 41.34 41.34 41.34 41.34 0.0M
2023-05-18 40.98 40.98 40.98 40.98 0.0M
2023-05-17 40.10 40.10 40.10 40.10 0.0M
2023-05-16 40.62 40.62 40.62 40.62 0.0M
2023-05-15 40.66 40.66 40.66 40.66 0.0M
2023-05-12 40.76 40.76 40.76 40.76 0.0M
2023-05-11 39.72 39.72 39.72 39.72 0.0M
2023-05-10 43.00 43.00 43.00 43.00 0.0M
2023-05-09 42.70 42.70 42.70 42.70 0.0M
2023-05-08 42.70 42.70 42.70 42.70 0.0M
2023-05-05 41.74 41.74 41.74 41.74 0.0M
2023-05-04 41.38 42.06 41.38 42.06 0.0M
2023-05-03 41.40 41.88 41.40 41.88 0.0M
2023-05-02 42.00 42.00 42.00 42.00 0.0M
2023-04-28 42.12 42.12 42.12 42.12 0.0M
2023-04-27 41.16 41.16 41.16 41.16 0.0M
2023-04-26 40.96 40.96 40.96 40.96 0.0M
2023-04-25 41.08 41.08 41.08 41.08 0.0M
2023-04-24 41.48 41.48 41.48 41.48 0.0M
2023-04-21 42.36 42.36 42.36 42.36 0.0M
2023-04-20 42.60 42.60 42.60 42.60 0.0M
2023-04-19 42.70 42.70 42.70 42.70 0.0M
2023-04-18 42.34 42.34 42.34 42.34 0.0M
2023-04-17 41.84 41.84 41.84 41.84 0.0M
2023-04-14 41.40 41.40 41.40 41.40 0.0M
2023-04-13 40.48 40.48 40.48 40.48 0.0M
2023-04-12 40.12 40.12 40.12 40.12 0.0M
2023-04-11 40.08 40.08 40.08 40.08 0.0M
2023-04-06 40.38 40.38 40.38 40.38 0.0M
2023-04-05 40.76 40.76 40.76 40.76 0.0M
2023-04-04 41.02 41.02 41.02 41.02 0.0M
2023-04-03 41.34 41.34 41.34 41.34 0.0M
2023-03-31 41.42 41.42 41.42 41.42 0.0M
2023-03-30 40.86 40.86 40.86 40.86 0.0M
2023-03-29 40.00 40.00 40.00 40.00 0.0M
2023-03-28 39.58 39.58 39.58 39.58 0.0M
2023-03-27 39.08 39.08 39.08 39.08 0.0M
2023-03-24 39.22 39.22 39.22 39.22 0.0M
2023-03-23 39.72 39.72 39.72 39.72 0.0M
2023-03-22 40.08 40.08 40.08 40.08 0.0M
2023-03-21 39.46 39.46 39.46 39.46 0.0M
2023-03-20 37.66 37.66 37.66 37.66 0.0M
2023-03-17 37.94 37.94 37.94 37.94 0.0M
2023-03-16 39.92 39.92 39.92 39.92 0.0M
2023-03-15 41.28 41.28 41.28 41.28 0.0M
2023-03-14 39.98 41.30 39.98 41.30 0.0M
2023-03-13 42.54 42.54 42.54 42.54 0.0M
2023-03-10 43.58 43.58 43.58 43.58 0.0M
2023-03-09 44.80 44.80 44.80 44.80 0.0M
2023-03-08 44.88 44.88 44.88 44.88 0.0M
2023-03-07 44.28 44.28 44.28 44.28 0.0M
2023-03-06 44.26 44.26 44.26 44.26 0.0M
2023-03-03 43.50 43.50 43.50 43.50 0.0M
2023-03-02 43.66 43.66 43.66 43.66 0.0M
2023-03-01 41.64 41.64 41.64 41.64 0.0M
2023-02-28 40.98 40.98 40.98 40.98 0.0M
2023-02-27 41.42 41.42 41.42 41.42 0.0M
2023-02-24 41.08 41.08 41.08 41.08 0.0M
2023-02-23 40.14 40.14 40.14 40.14 0.0M
2023-02-22 40.22 40.22 40.22 40.22 0.0M
2023-02-21 40.82 40.82 40.82 40.82 0.0M
2023-02-20 40.50 40.50 40.50 40.50 0.0M
2023-02-17 39.74 39.74 39.74 39.74 0.0M
2023-02-16 40.24 40.24 40.24 40.24 0.0M
2023-02-15 39.40 39.40 39.40 39.40 0.0M
2023-02-14 39.30 39.30 39.30 39.30 0.0M
2023-02-13 39.64 39.64 39.64 39.64 0.0M
2023-02-10 39.84 39.84 39.84 39.84 0.0M
2023-02-09 39.48 39.48 39.48 39.48 0.0M
2023-02-08 40.00 40.00 40.00 40.00 0.0M
2023-02-07 39.62 39.62 39.62 39.62 0.0M
2023-02-06 39.56 39.56 39.56 39.56 0.0M
2023-02-03 39.20 39.20 39.20 39.20 0.0M
2023-02-02 38.90 38.90 38.90 38.90 0.0M
2023-02-01 38.46 38.46 38.46 38.46 0.0M
2023-01-31 38.50 38.50 38.50 38.50 0.0M
2023-01-30 39.00 39.00 39.00 39.00 0.0M
2023-01-27 38.74 38.74 38.74 38.74 0.0M
2023-01-26 38.60 38.88 38.60 38.88 0.0M
2023-01-25 39.10 39.10 38.92 38.92 0.0M
2023-01-24 39.16 39.16 39.16 39.16 0.0M
2023-01-23 39.02 39.02 39.02 39.02 0.0M
2023-01-20 38.58 38.58 38.58 38.58 0.0M
2023-01-19 39.08 39.08 39.08 39.08 0.0M
2023-01-18 39.06 39.06 39.06 39.06 0.0M
2023-01-17 38.74 38.74 38.74 38.74 0.0M
2023-01-16 38.84 38.84 38.84 38.84 0.0M
2023-01-13 38.76 38.76 38.76 38.76 0.0M
2023-01-12 39.12 39.12 39.12 39.12 0.0M
2023-01-11 38.46 38.46 38.46 38.46 0.0M
2023-01-10 38.96 39.54 38.96 39.54 0.0M
2023-01-09 39.38 39.44 39.38 39.44 0.0M
2023-01-06 39.06 39.06 39.06 39.06 0.0M
2023-01-05 38.02 38.02 38.02 38.02 0.0M
2023-01-04 37.80 37.80 37.80 37.80 0.0M
2023-01-03 36.74 36.74 36.74 36.74 0.0M
2023-01-02 36.04 36.04 36.04 36.04 0.0M