163,050€
-4,14%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 179,90 | 179,90 | 169,95 | 170,10 | -2,99% | 1.236,00 |
| 27.01.2026 | 174,25 | 176,00 | 173,00 | 175,35 | 0,78% | 1.662,00 |
| 26.01.2026 | 175,10 | 175,10 | 174,00 | 174,00 | -0,43% | 648,00 |
| 23.01.2026 | 173,25 | 175,50 | 173,20 | 174,75 | -1,27% | 952,00 |
| 22.01.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 1,93% | 119,00 |
| 21.01.2026 | 171,70 | 173,70 | 169,45 | 173,65 | 0,67% | 510,00 |
| 20.01.2026 | 166,70 | 173,10 | 166,70 | 172,50 | 2,37% | 669,00 |
| 19.01.2026 | 170,65 | 170,65 | 167,30 | 168,50 | -2,21% | 563,00 |
| 16.01.2026 | 173,15 | 174,10 | 172,30 | 172,30 | -0,72% | 1.125,00 |
| 15.01.2026 | 173,55 | 174,60 | 167,80 | 173,55 | 8,06% | 2.684,00 |
| 14.01.2026 | 164,00 | 164,10 | 160,00 | 160,60 | -2,28% | 917,00 |
| 13.01.2026 | 165,25 | 168,50 | 164,25 | 164,35 | 1,08% | 1.744,00 |
| 12.01.2026 | 163,15 | 163,15 | 160,15 | 162,60 | 7,33% | 265,00 |
| 09.01.2026 | 149,80 | 152,85 | 147,80 | 151,50 | 0,26% | 4.078,00 |
| 08.01.2026 | 157,70 | 157,90 | 151,10 | 151,10 | -4,31% | 770,00 |
| 07.01.2026 | 161,80 | 161,80 | 157,35 | 157,90 | -1,86% | 1.033,00 |
| 06.01.2026 | 155,25 | 160,90 | 155,25 | 160,90 | 5,58% | 906,00 |
| 05.01.2026 | 153,35 | 154,00 | 152,25 | 152,40 | 4,46% | 438,00 |
| 02.01.2026 | 140,20 | 146,85 | 140,20 | 145,90 | 8,68% | 832,00 |
| 30.12.2025 | 132,30 | 134,25 | 132,30 | 134,25 | 1,44% | 824,00 |
| 29.12.2025 | 132,35 | 132,35 | 132,35 | 132,35 | 0,38% | 265,00 |
| 23.12.2025 | 132,05 | 132,05 | 131,85 | 131,85 | 0,73% | 283,00 |
| 22.12.2025 | 132,25 | 132,65 | 130,90 | 130,90 | -0,11% | 1.545,00 |
| 19.12.2025 | 130,85 | 131,05 | 130,30 | 131,05 | -0,04% | 698,00 |
| 18.12.2025 | 130,00 | 131,90 | 130,00 | 131,10 | 1,63% | 846,00 |
| 17.12.2025 | 134,00 | 134,25 | 129,00 | 129,00 | -3,48% | 274,00 |
| 16.12.2025 | 130,10 | 133,65 | 130,10 | 133,65 | 0,83% | 599,00 |
| 15.12.2025 | 131,35 | 132,55 | 131,35 | 132,55 | 0,26% | 190,00 |
| 12.12.2025 | 137,15 | 137,55 | 132,20 | 132,20 | -3,22% | 495,00 |
| 11.12.2025 | 137,90 | 137,90 | 136,60 | 136,60 | -2,53% | 86,00 |
| 10.12.2025 | 143,60 | 144,10 | 140,15 | 140,15 | -1,72% | 566,00 |
| 09.12.2025 | 147,10 | 147,10 | 142,60 | 142,60 | -1,62% | 486,00 |
| 08.12.2025 | 142,10 | 144,95 | 142,10 | 144,95 | 4,13% | 233,00 |
| 05.12.2025 | 138,20 | 139,80 | 138,20 | 139,20 | 1,20% | 919,00 |
| 04.12.2025 | 137,40 | 137,55 | 137,15 | 137,55 | 2,92% | 69,00 |
| 03.12.2025 | 133,65 | 133,65 | 133,65 | 133,65 | 1,98% | 255,00 |
| 02.12.2025 | 131,10 | 131,40 | 131,05 | 131,05 | 1,28% | 240,00 |
| 01.12.2025 | 129,70 | 129,70 | 129,40 | 129,40 | -0,19% | 561,00 |
| 28.11.2025 | 129,70 | 130,05 | 129,65 | 129,65 | -0,19% | 603,00 |
| 27.11.2025 | 130,50 | 130,50 | 129,90 | 129,90 | 1,09% | 250,00 |
| 26.11.2025 | 125,55 | 128,50 | 125,55 | 128,50 | 4,51% | 259,00 |
| 25.11.2025 | 125,35 | 125,35 | 122,95 | 122,95 | -1,21% | 496,00 |
| 24.11.2025 | 124,90 | 124,90 | 123,80 | 124,45 | 1,38% | 924,00 |
| 21.11.2025 | 123,95 | 123,95 | 121,00 | 122,75 | -6,48% | 761,00 |
| 20.11.2025 | 135,20 | 135,20 | 130,90 | 131,25 | 1,27% | 241,00 |
| 19.11.2025 | 126,95 | 130,65 | 126,95 | 129,60 | 1,97% | 758,00 |
| 18.11.2025 | 126,95 | 127,10 | 126,35 | 127,10 | -2,34% | 2.194,00 |
| 17.11.2025 | 130,70 | 131,25 | 130,15 | 130,15 | -0,95% | 85,00 |
| 14.11.2025 | 129,15 | 131,40 | 127,60 | 131,40 | -1,79% | 1.917,00 |
| 13.11.2025 | 136,35 | 137,00 | 133,80 | 133,80 | -2,44% | 192,00 |
| 12.11.2025 | 139,10 | 139,10 | 136,95 | 137,15 | -0,47% | 259,00 |
| 11.11.2025 | 138,70 | 139,60 | 137,80 | 137,80 | 0,95% | 40,00 |
| 10.11.2025 | 140,45 | 140,45 | 136,40 | 136,50 | 1,52% | 636,00 |
| 07.11.2025 | 138,85 | 138,85 | 134,45 | 134,45 | -0,59% | 835,00 |
| 06.11.2025 | 143,20 | 143,20 | 135,25 | 135,25 | -4,42% | 1.121,00 |
| 05.11.2025 | 138,80 | 141,50 | 138,00 | 141,50 | -0,77% | 209,00 |
| 04.11.2025 | 141,95 | 143,55 | 141,95 | 142,60 | -1,66% | 1.539,00 |
| 03.11.2025 | 146,70 | 147,00 | 145,00 | 145,00 | -2,03% | 378,00 |
| 31.10.2025 | 147,75 | 148,00 | 147,60 | 148,00 | 0,51% | 496,00 |
| 30.10.2025 | 149,05 | 149,05 | 146,55 | 147,25 | -0,27% | 2.108,00 |
| 29.10.2025 | 149,05 | 149,15 | 147,65 | 147,65 | 0,34% | 777,00 |
| 28.10.2025 | 147,10 | 147,15 | 147,00 | 147,15 | -0,24% | 1.084,00 |
| 27.10.2025 | 148,35 | 148,60 | 146,85 | 147,50 | 0,44% | 2.231,00 |
| 24.10.2025 | 147,00 | 147,00 | 145,80 | 146,85 | 1,80% | 415,00 |
| 23.10.2025 | 148,40 | 148,40 | 139,05 | 144,25 | 7,65% | 4.223,00 |
| 22.10.2025 | 139,65 | 141,75 | 134,00 | 134,00 | -7,75% | 2.475,00 |
| 21.10.2025 | 145,25 | 145,25 | 145,25 | 145,25 | 0,03% | 66,00 |
| 20.10.2025 | 142,40 | 145,20 | 142,40 | 145,20 | 2,43% | 264,00 |
| 17.10.2025 | 141,75 | 141,75 | 141,75 | 141,75 | -2,11% | 59,00 |
| 16.10.2025 | 146,50 | 146,50 | 144,80 | 144,80 | -0,45% | 443,00 |
| 15.10.2025 | 141,85 | 145,45 | 141,85 | 145,45 | 3,49% | 3.176,00 |
| 14.10.2025 | 140,05 | 140,55 | 137,95 | 140,55 | -1,54% | 373,00 |
| 13.10.2025 | 142,85 | 142,90 | 142,30 | 142,75 | 2,11% | 203,00 |
| 10.10.2025 | 145,05 | 145,40 | 139,80 | 139,80 | -3,15% | 726,00 |
| 09.10.2025 | 148,50 | 148,50 | 144,10 | 144,35 | -0,17% | 330,00 |
| 08.10.2025 | 145,25 | 146,05 | 143,10 | 144,60 | -1,47% | 2.617,00 |
| 07.10.2025 | 147,90 | 148,55 | 146,75 | 146,75 | 1,56% | 2.422,00 |
| 06.10.2025 | 130,65 | 149,35 | 129,90 | 144,50 | 11,37% | 3.805,00 |
| 03.10.2025 | 132,10 | 132,10 | 129,75 | 129,75 | -2,99% | 262,00 |
| 02.10.2025 | 134,50 | 136,15 | 133,75 | 133,75 | 4,86% | 2.427,00 |
| 01.10.2025 | 126,40 | 127,55 | 126,25 | 127,55 | 0,55% | 262,00 |
| 30.09.2025 | 127,00 | 127,00 | 126,85 | 126,85 | 0,36% | 395,00 |
| 29.09.2025 | 125,20 | 126,40 | 125,20 | 126,40 | 3,27% | 181,00 |
| 26.09.2025 | 124,20 | 124,20 | 122,40 | 122,40 | -3,43% | 2.425,00 |
| 25.09.2025 | 127,60 | 127,60 | 126,35 | 126,75 | -1,63% | 538,00 |
| 24.09.2025 | 128,45 | 129,10 | 128,00 | 128,85 | 2,79% | 2.925,00 |
| 23.09.2025 | 121,90 | 126,75 | 121,75 | 125,35 | 2,08% | 758,00 |
| 22.09.2025 | 122,85 | 123,30 | 122,80 | 122,80 | 1,07% | 316,00 |
| 19.09.2025 | 123,65 | 123,65 | 121,50 | 121,50 | -2,45% | 1.122,00 |
| 18.09.2025 | 117,45 | 124,75 | 117,45 | 124,55 | 8,40% | 3.055,00 |
| 17.09.2025 | 113,80 | 114,90 | 113,80 | 114,90 | -1,50% | 991,00 |
| 16.09.2025 | 119,90 | 120,20 | 116,60 | 116,65 | -0,30% | 250,00 |
| 15.09.2025 | 114,05 | 117,00 | 114,05 | 117,00 | 4,60% | 249,00 |
| 12.09.2025 | 111,50 | 111,85 | 111,20 | 111,85 | 4,39% | 223,00 |
| 04.09.2025 | 106,45 | 107,30 | 106,45 | 107,15 | 1,28% | 76,00 |
| 03.09.2025 | 109,10 | 109,10 | 105,80 | 105,80 | -2,49% | 112,00 |
| 02.09.2025 | 112,65 | 112,65 | 107,65 | 108,50 | -5,45% | 610,00 |
| 01.09.2025 | 114,75 | 114,75 | 114,75 | 114,75 | -4,38% | 50,00 |
| 29.08.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -1,92% | - |
| 28.08.2025 | 120,65 | 122,35 | 118,50 | 122,35 | 0,20% | 1.750,00 |