262,700€
4,81%
Echtzeit-Aktienkurs BE SEMICON.INDSINH.EO-,01
Bid:
Ask:
Aktienkurse zur BE SEMICON.INDSINH.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 188,15 | 197,90 | 187,63 | 192,88 | 2,77% | 2.696,00 |
| 23.02.2026 | 183,30 | 189,85 | 180,38 | 187,68 | 1,43% | 2.908,00 |
| 20.02.2026 | 174,05 | 185,13 | 173,02 | 185,02 | 7,25% | 3.687,00 |
| 19.02.2026 | 185,63 | 187,27 | 171,52 | 172,52 | -8,64% | 5.804,00 |
| 18.02.2026 | 181,55 | 189,10 | 180,08 | 188,85 | 4,64% | 5.066,00 |
| 17.02.2026 | 177,88 | 181,05 | 172,25 | 180,48 | 0,98% | 4.176,00 |
| 16.02.2026 | 176,65 | 178,83 | 175,05 | 178,73 | 1,49% | 2.463,00 |
| 13.02.2026 | 171,85 | 176,77 | 170,25 | 176,10 | 2,09% | 2.211,00 |
| 12.02.2026 | 172,27 | 173,88 | 168,75 | 172,50 | 0,22% | 2.146,00 |
| 11.02.2026 | 169,08 | 172,45 | 166,88 | 172,13 | 1,95% | 2.726,00 |
| 10.02.2026 | 167,10 | 170,35 | 165,75 | 168,83 | 0,69% | 2.055,00 |
| 09.02.2026 | 167,38 | 168,55 | 165,27 | 167,68 | 0,84% | 1.111,00 |
| 06.02.2026 | 160,45 | 166,38 | 158,50 | 166,27 | 3,81% | 2.672,00 |
| 05.02.2026 | 157,02 | 162,75 | 156,70 | 160,18 | 1,92% | 2.056,00 |
| 04.02.2026 | 160,23 | 163,85 | 155,85 | 157,15 | -0,35% | 2.781,00 |
| 03.02.2026 | 165,85 | 168,98 | 157,05 | 157,70 | -4,60% | 2.890,00 |
| 02.02.2026 | 161,55 | 165,50 | 157,98 | 165,30 | 1,24% | 3.890,00 |
| 30.01.2026 | 164,25 | 165,27 | 162,02 | 163,27 | -1,05% | 2.782,00 |
| 29.01.2026 | 170,63 | 172,65 | 162,30 | 165,00 | -3,07% | 3.529,00 |
| 28.01.2026 | 180,88 | 182,52 | 168,30 | 170,23 | -2,76% | 4.759,00 |
| 27.01.2026 | 175,63 | 178,95 | 172,02 | 175,05 | 0,03% | 2.917,00 |
| 26.01.2026 | 175,23 | 176,40 | 172,88 | 175,00 | -0,26% | 657,00 |
| 23.01.2026 | 176,77 | 176,77 | 172,25 | 175,45 | -1,15% | 4.877,00 |
| 22.01.2026 | 176,88 | 180,73 | 174,35 | 177,50 | 0,41% | 373,00 |
| 21.01.2026 | 172,85 | 177,30 | 169,52 | 176,77 | 3,00% | 733,00 |
| 20.01.2026 | 168,48 | 174,08 | 166,05 | 171,63 | 1,75% | 3.356,00 |
| 19.01.2026 | 169,23 | 171,83 | 166,90 | 168,68 | -2,75% | 1.111,00 |
| 16.01.2026 | 173,10 | 174,80 | 170,85 | 173,45 | 0,25% | 3.032,00 |
| 15.01.2026 | 166,20 | 174,52 | 164,95 | 173,02 | 6,99% | 2.201,00 |
| 14.01.2026 | 167,93 | 168,38 | 159,60 | 161,73 | -2,98% | 1.519,00 |
| 13.01.2026 | 164,13 | 169,23 | 163,20 | 166,70 | 1,55% | 2.639,00 |
| 12.01.2026 | 151,77 | 167,95 | 151,77 | 164,15 | 8,33% | 1.186,00 |
| 09.01.2026 | 149,25 | 153,00 | 147,30 | 151,52 | -0,30% | 3.489,00 |
| 08.01.2026 | 157,55 | 158,63 | 150,60 | 151,98 | -4,25% | 3.292,00 |
| 07.01.2026 | 161,20 | 162,15 | 156,00 | 158,73 | -1,52% | 3.601,00 |
| 06.01.2026 | 154,75 | 161,55 | 154,43 | 161,18 | 4,76% | 2.502,00 |
| 05.01.2026 | 149,93 | 156,43 | 149,88 | 153,85 | 3,13% | 1.218,00 |
| 02.01.2026 | 134,05 | 149,70 | 134,05 | 149,18 | 10,99% | 2.790,00 |
| 30.12.2025 | 132,00 | 134,60 | 131,73 | 134,40 | 1,91% | 2.698,00 |
| 29.12.2025 | 131,93 | 133,93 | 131,58 | 131,88 | -0,06% | 1.407,00 |
| 23.12.2025 | 131,88 | 132,48 | 130,45 | 131,95 | 0,04% | 445,00 |
| 22.12.2025 | 130,50 | 132,65 | 130,43 | 131,90 | 1,19% | 3.590,00 |
| 19.12.2025 | 130,88 | 131,60 | 128,45 | 130,35 | -0,31% | 6.693,00 |
| 18.12.2025 | 129,83 | 132,95 | 128,58 | 130,75 | 1,04% | 401,00 |
| 17.12.2025 | 134,58 | 135,27 | 128,70 | 129,40 | -3,70% | 926,00 |
| 16.12.2025 | 131,23 | 134,60 | 129,23 | 134,38 | 1,63% | 4.005,00 |
| 15.12.2025 | 132,18 | 132,77 | 130,25 | 132,23 | 0,04% | 4.021,00 |
| 12.12.2025 | 137,85 | 138,10 | 131,98 | 132,18 | -3,93% | 2.259,00 |
| 11.12.2025 | 140,52 | 140,83 | 136,25 | 137,58 | -2,84% | 241,00 |
| 10.12.2025 | 142,85 | 145,05 | 140,50 | 141,60 | -0,88% | 1.431,00 |
| 09.12.2025 | 146,90 | 147,77 | 142,58 | 142,85 | -2,59% | 933,00 |
| 08.12.2025 | 138,38 | 148,20 | 138,33 | 146,65 | 5,48% | 1.392,00 |
| 05.12.2025 | 137,43 | 140,98 | 137,38 | 139,02 | 1,27% | 2.993,00 |