152,700€
-3,20%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 157,18 | 158,58 | 152,15 | 152,70 | -3,20% | 2.016,00 |
| 29.10.2026 | 158,52 | 164,77 | 157,58 | 157,75 | -2,28% | 2.854,00 |
| 28.10.2026 | 166,13 | 167,85 | 161,18 | 161,43 | -1,42% | 2.650,00 |
| 27.10.2026 | 157,13 | 165,93 | 155,13 | 163,75 | 4,37% | 3.819,00 |
| 26.10.2026 | 144,68 | 157,80 | 144,05 | 156,90 | 7,98% | 3.482,00 |
| 23.10.2026 | 155,77 | 156,73 | 144,95 | 145,30 | -6,56% | 4.320,00 |
| 22.10.2026 | 165,23 | 171,08 | 152,02 | 155,50 | -4,65% | 4.402,00 |
| 21.10.2026 | 158,18 | 164,98 | 156,93 | 163,08 | 4,52% | 2.610,00 |
| 20.10.2026 | 157,88 | 158,88 | 153,80 | 156,02 | -2,29% | 1.136,00 |
| 19.10.2026 | 156,48 | 161,35 | 156,45 | 159,68 | 3,17% | 1.614,00 |
| 16.10.2026 | 166,55 | 166,73 | 153,93 | 154,77 | -6,13% | 3.216,00 |
| 15.10.2026 | 164,30 | 165,68 | 163,45 | 164,88 | -4,30% | 526,00 |
| 14.10.2026 | 171,90 | 175,58 | 170,38 | 172,27 | -0,51% | 2.228,00 |
| 13.10.2026 | 171,25 | 174,23 | 168,05 | 173,15 | -1,41% | 1.220,00 |
| 12.10.2026 | 179,83 | 180,45 | 175,55 | 175,63 | -2,17% | 1.810,00 |
| 09.10.2026 | 179,18 | 182,30 | 176,83 | 179,52 | 1,69% | 1.110,00 |
| 08.10.2026 | 175,88 | 182,20 | 169,73 | 176,55 | 0,10% | 2.611,00 |
| 07.10.2026 | 186,43 | 186,43 | 172,08 | 176,38 | -8,15% | 3.059,00 |
| 06.10.2026 | 198,18 | 200,63 | 190,05 | 192,02 | -5,80% | 2.662,00 |
| 05.10.2026 | 205,00 | 208,35 | 200,20 | 203,85 | -0,51% | 685,00 |
| 02.10.2026 | 194,02 | 208,95 | 192,68 | 204,90 | 5,74% | 918,00 |
| 01.10.2026 | 196,23 | 196,85 | 187,80 | 193,77 | 1,21% | 2.342,00 |
| 30.09.2026 | 193,65 | 195,18 | 191,20 | 191,45 | -0,84% | 1.829,00 |
| 29.09.2026 | 184,38 | 194,00 | 184,38 | 193,08 | 3,39% | 1.520,00 |
| 28.09.2026 | 185,58 | 189,18 | 183,68 | 186,75 | -0,72% | 1.833,00 |
| 25.09.2026 | 189,08 | 191,05 | 186,48 | 188,10 | 0,01% | 609,00 |
| 24.09.2026 | 189,20 | 190,08 | 185,27 | 188,08 | -0,77% | 1.783,00 |
| 23.09.2026 | 192,05 | 193,20 | 186,00 | 189,52 | -1,26% | 1.681,00 |
| 22.09.2026 | 189,33 | 192,45 | 186,93 | 191,95 | 1,37% | 1.840,00 |
| 21.09.2026 | 189,38 | 191,35 | 185,55 | 189,35 | 1,43% | 1.414,00 |
| 18.09.2026 | 182,33 | 186,75 | 182,08 | 186,68 | 2,84% | 1.282,00 |
| 17.09.2026 | 179,08 | 183,18 | 176,68 | 181,52 | 1,77% | 785,00 |
| 16.09.2026 | 176,83 | 181,08 | 176,83 | 178,38 | 1,13% | 2.567,00 |
| 15.09.2026 | 175,33 | 180,13 | 173,93 | 176,38 | 0,09% | 959,00 |
| 14.09.2026 | 183,50 | 184,00 | 172,45 | 176,23 | -6,70% | 1.578,00 |
| 11.09.2026 | 183,77 | 190,33 | 182,20 | 188,88 | 2,75% | 5.366,00 |
| 10.09.2026 | 189,63 | 191,88 | 183,77 | 183,83 | -2,44% | 2.165,00 |
| 09.09.2026 | 195,27 | 195,27 | 185,63 | 188,43 | -3,58% | 4.966,00 |
| 08.09.2026 | 202,55 | 202,55 | 190,65 | 195,43 | -3,52% | 2.213,00 |
| 07.09.2026 | 196,60 | 204,15 | 196,20 | 202,55 | 2,99% | 1.521,00 |
| 04.09.2026 | 192,68 | 199,27 | 191,30 | 196,68 | 3,28% | 1.169,00 |
| 03.09.2026 | 192,80 | 193,73 | 187,88 | 190,43 | -1,19% | 538,00 |
| 02.09.2026 | 188,43 | 193,85 | 186,77 | 192,73 | 1,85% | 1.913,00 |
| 01.09.2026 | 195,48 | 197,85 | 187,93 | 189,23 | -3,14% | 2.127,00 |
| 31.08.2026 | 197,13 | 198,73 | 194,40 | 195,35 | -0,29% | 913,00 |
| 28.08.2026 | 194,98 | 200,60 | 194,10 | 195,93 | 0,49% | 1.240,00 |
| 27.08.2026 | 195,52 | 197,98 | 190,63 | 194,98 | 1,50% | 1.723,00 |
| 26.08.2026 | 199,18 | 199,18 | 190,93 | 192,10 | -3,36% | 1.543,00 |
| 25.08.2026 | 208,15 | 210,15 | 194,68 | 198,77 | -4,66% | 3.174,00 |
| 24.08.2026 | 211,85 | 214,00 | 205,80 | 208,50 | -2,04% | 522,00 |
| 21.08.2026 | 213,00 | 216,30 | 210,10 | 212,85 | 0,97% | 149,00 |
| 20.08.2026 | 211,40 | 214,20 | 210,50 | 210,80 | -0,68% | 853,00 |
| 19.08.2026 | 220,05 | 223,35 | 211,90 | 212,25 | -16,72% | 2.309,00 |
| 05.05.2026 | 245,75 | 256,55 | 242,70 | 254,85 | 4,17% | 3.039,00 |
| 04.05.2026 | 249,35 | 254,90 | 242,05 | 244,65 | -1,09% | 3.056,00 |
| 30.04.2026 | 237,05 | 248,35 | 236,15 | 247,35 | 3,80% | 1.910,00 |
| 29.04.2026 | 236,65 | 241,85 | 236,30 | 238,30 | 1,15% | 1.051,00 |
| 28.04.2026 | 247,45 | 248,60 | 230,75 | 235,60 | -5,11% | 3.154,00 |
| 27.04.2026 | 253,70 | 256,95 | 242,00 | 248,30 | -2,38% | 1.436,00 |
| 24.04.2026 | 244,15 | 257,45 | 241,90 | 254,35 | 4,78% | 1.987,00 |
| 23.04.2026 | 235,35 | 245,60 | 235,25 | 242,75 | 1,10% | 3.199,00 |
| 22.04.2026 | 233,80 | 246,60 | 230,30 | 240,10 | 2,80% | 2.582,00 |
| 21.04.2026 | 229,65 | 233,80 | 224,60 | 233,55 | 2,52% | 3.477,00 |
| 20.04.2026 | 225,65 | 229,80 | 221,30 | 227,80 | -0,68% | 802,00 |
| 17.04.2026 | 220,25 | 229,75 | 218,50 | 229,35 | 4,01% | 1.795,00 |
| 16.04.2026 | 219,65 | 222,80 | 212,30 | 220,50 | 1,19% | 529,00 |
| 15.04.2026 | 216,65 | 223,40 | 214,75 | 217,90 | -0,43% | 2.767,00 |
| 14.04.2026 | 209,45 | 222,20 | 209,35 | 218,85 | 5,22% | 1.746,00 |
| 13.04.2026 | 207,30 | 211,95 | 206,05 | 208,00 | -1,35% | 1.582,00 |
| 10.04.2026 | 205,95 | 213,85 | 205,45 | 210,85 | 2,30% | 221,00 |
| 09.04.2026 | 205,05 | 208,70 | 203,40 | 206,10 | 0,05% | 2.052,00 |
| 08.04.2026 | 199,73 | 207,75 | 199,65 | 206,00 | 6,31% | 1.722,00 |
| 07.04.2026 | 190,08 | 194,98 | 186,35 | 193,77 | 1,32% | 1.810,00 |
| 02.04.2026 | 182,05 | 191,27 | 176,65 | 191,25 | 2,46% | 1.578,00 |
| 01.04.2026 | 184,27 | 188,68 | 181,85 | 186,65 | 1,34% | 2.094,00 |
| 31.03.2026 | 174,18 | 184,27 | 167,93 | 184,18 | 7,13% | 3.163,00 |
| 30.03.2026 | 174,68 | 181,23 | 171,27 | 171,93 | -0,99% | 1.847,00 |
| 27.03.2026 | 186,18 | 186,30 | 172,20 | 173,65 | -6,15% | 1.608,00 |
| 26.03.2026 | 184,40 | 188,90 | 183,08 | 185,02 | -0,26% | 1.844,00 |
| 25.03.2026 | 186,13 | 190,08 | 183,60 | 185,50 | 0,15% | 628,00 |
| 24.03.2026 | 182,13 | 186,83 | 178,75 | 185,23 | 0,34% | 1.848,00 |
| 23.03.2026 | 174,98 | 188,60 | 172,10 | 184,60 | 3,50% | 1.058,00 |
| 20.03.2026 | 185,18 | 187,90 | 176,65 | 178,35 | -3,84% | 769,00 |
| 19.03.2026 | 189,52 | 189,70 | 180,38 | 185,48 | -1,70% | 2.383,00 |
| 18.03.2026 | 191,35 | 196,33 | 188,48 | 188,68 | -0,34% | 1.858,00 |
| 17.03.2026 | 183,58 | 190,27 | 179,25 | 189,33 | 2,75% | 3.914,00 |
| 16.03.2026 | 187,27 | 188,27 | 182,15 | 184,25 | -0,51% | 2.694,00 |
| 13.03.2026 | 192,00 | 200,20 | 184,10 | 185,20 | 5,65% | 1.834,00 |
| 12.03.2026 | 173,02 | 178,63 | 172,43 | 175,30 | 0,16% | 3.125,00 |
| 11.03.2026 | 173,43 | 176,35 | 170,15 | 175,02 | 1,83% | 1.918,00 |
| 10.03.2026 | 169,80 | 175,60 | 168,70 | 171,88 | 1,24% | 1.829,00 |
| 09.03.2026 | 146,30 | 169,90 | 146,15 | 169,77 | 8,83% | 1.966,00 |
| 06.03.2026 | 189,73 | 190,27 | 151,75 | 156,00 | -17,42% | 4.265,00 |
| 05.03.2026 | 189,98 | 197,43 | 186,93 | 188,90 | -1,55% | 1.743,00 |
| 04.03.2026 | 180,52 | 192,73 | 180,13 | 191,88 | 4,61% | 2.140,00 |
| 03.03.2026 | 186,98 | 187,18 | 176,73 | 183,43 | -3,69% | 2.415,00 |
| 02.03.2026 | 186,45 | 191,88 | 182,45 | 190,45 | 0,58% | 3.008,00 |
| 27.02.2026 | 190,27 | 191,63 | 187,43 | 189,35 | -0,30% | 2.316,00 |
| 26.02.2026 | 193,80 | 196,88 | 186,23 | 189,93 | -4,09% | 1.352,00 |
| 25.02.2026 | 192,85 | 198,80 | 191,50 | 198,02 | 2,67% | 1.902,00 |