99,020€
-1,33%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 98,56 | 100,35 | 98,56 | 100,35 | -0,50% | 20,00 |
| 01.11.2024 | 99,88 | 100,85 | 99,88 | 100,85 | 3,14% | 74,00 |
| 31.10.2024 | 99,60 | 99,60 | 97,12 | 97,78 | -4,09% | 190,00 |
| 30.10.2024 | 102,55 | 102,55 | 101,95 | 101,95 | -1,02% | 20,00 |
| 29.10.2024 | 104,20 | 104,20 | 103,00 | 103,00 | -3,06% | 12,00 |
| 28.10.2024 | 105,00 | 106,25 | 104,40 | 106,25 | -1,16% | 110,00 |
| 25.10.2024 | 105,20 | 107,50 | 104,90 | 107,50 | 3,22% | 50,00 |
| 24.10.2024 | 99,02 | 105,25 | 98,60 | 104,15 | 2,76% | 649,00 |
| 23.10.2024 | 101,20 | 101,35 | 101,15 | 101,35 | -0,54% | 56,00 |
| 22.10.2024 | 100,85 | 101,90 | 100,85 | 101,90 | -3,55% | 12,00 |
| 21.10.2024 | 103,40 | 105,65 | 103,40 | 105,65 | 1,88% | 47,00 |
| 18.10.2024 | 102,10 | 104,70 | 102,10 | 103,70 | 3,18% | 63,00 |
| 17.10.2024 | 100,70 | 100,70 | 100,50 | 100,50 | 0,64% | 240,00 |
| 16.10.2024 | 99,18 | 102,55 | 98,94 | 99,86 | -6,23% | 965,00 |
| 15.10.2024 | 113,00 | 113,00 | 106,50 | 106,50 | -5,88% | 451,00 |
| 14.10.2024 | 110,00 | 113,15 | 110,00 | 113,15 | 4,53% | 154,00 |
| 11.10.2024 | 108,60 | 108,60 | 108,25 | 108,25 | -0,46% | 44,00 |
| 10.10.2024 | 108,00 | 109,15 | 108,00 | 108,75 | -2,12% | 55,00 |
| 09.10.2024 | 111,10 | 111,10 | 111,10 | 111,10 | 3,06% | - |
| 08.10.2024 | 110,55 | 111,00 | 107,80 | 107,80 | -3,14% | 65,00 |
| 07.10.2024 | 109,45 | 111,30 | 109,45 | 111,30 | -1,72% | 86,00 |
| 04.10.2024 | 113,25 | 113,25 | 113,25 | 113,25 | 1,07% | - |
| 03.10.2024 | 112,05 | 112,05 | 112,05 | 112,05 | -1,28% | - |
| 02.10.2024 | 111,10 | 113,50 | 111,10 | 113,50 | 0,89% | 50,00 |
| 01.10.2024 | 114,90 | 114,90 | 112,00 | 112,50 | -0,31% | 35,00 |
| 30.09.2024 | 113,95 | 114,30 | 112,80 | 112,85 | -0,75% | 297,00 |
| 27.09.2024 | 113,70 | 113,70 | 113,70 | 113,70 | -0,09% | - |
| 26.09.2024 | 114,00 | 114,05 | 113,80 | 113,80 | 3,78% | 166,00 |
| 25.09.2024 | 109,65 | 109,65 | 109,65 | 109,65 | 1,20% | - |
| 24.09.2024 | 109,50 | 110,00 | 108,35 | 108,35 | 1,26% | 23,00 |
| 23.09.2024 | 107,20 | 107,60 | 107,00 | 107,00 | -6,96% | 204,00 |
| 20.09.2024 | 113,65 | 115,00 | 113,65 | 115,00 | -2,17% | 25,00 |
| 19.09.2024 | 116,30 | 117,55 | 116,25 | 117,55 | 4,81% | 116,00 |
| 18.09.2024 | 112,40 | 112,40 | 112,15 | 112,15 | -0,97% | 85,00 |
| 17.09.2024 | 113,35 | 113,35 | 113,25 | 113,25 | 1,98% | 2,00 |
| 16.09.2024 | 112,50 | 112,50 | 111,05 | 111,05 | -2,24% | 20,00 |
| 13.09.2024 | 112,45 | 113,60 | 112,25 | 113,60 | 2,39% | 40,00 |
| 12.09.2024 | 113,00 | 113,20 | 110,95 | 110,95 | 2,35% | 365,00 |
| 11.09.2024 | 108,20 | 108,40 | 106,65 | 108,40 | 4,33% | 43,00 |
| 10.09.2024 | 103,90 | 103,90 | 103,90 | 103,90 | 0,92% | - |
| 09.09.2024 | 106,65 | 106,65 | 102,95 | 102,95 | -1,01% | 119,00 |
| 06.09.2024 | 105,00 | 105,00 | 104,00 | 104,00 | -2,67% | 10,00 |
| 05.09.2024 | 106,75 | 106,85 | 106,75 | 106,85 | -3,13% | 83,00 |
| 04.09.2024 | 110,00 | 110,40 | 110,00 | 110,30 | -1,47% | 101,00 |
| 03.09.2024 | 117,80 | 117,80 | 111,60 | 111,95 | -5,01% | 428,00 |
| 02.09.2024 | 117,50 | 118,60 | 117,50 | 117,85 | 0,51% | 150,00 |
| 30.08.2024 | 119,05 | 119,05 | 117,25 | 117,25 | -3,74% | 181,00 |
| 29.08.2024 | 120,70 | 122,50 | 120,70 | 121,80 | 2,70% | 84,00 |
| 28.08.2024 | 120,15 | 120,15 | 118,60 | 118,60 | 1,41% | 74,00 |
| 27.08.2024 | 117,00 | 117,75 | 116,95 | 116,95 | -1,06% | 11,00 |
| 26.08.2024 | 118,70 | 118,70 | 118,20 | 118,20 | -1,09% | 15,00 |
| 23.08.2024 | 120,00 | 120,00 | 117,95 | 119,50 | -2,37% | 29,00 |
| 22.08.2024 | 122,45 | 122,45 | 122,40 | 122,40 | -1,13% | 16,00 |
| 21.08.2024 | 122,20 | 123,80 | 122,20 | 123,80 | 1,27% | 11,00 |
| 20.08.2024 | 124,40 | 124,50 | 122,25 | 122,25 | 0,49% | 63,00 |
| 19.08.2024 | 120,40 | 122,15 | 120,40 | 121,65 | 0,50% | 238,00 |
| 16.08.2024 | 121,75 | 122,75 | 120,35 | 121,05 | 0,71% | 624,00 |
| 15.08.2024 | 117,95 | 120,30 | 117,00 | 120,20 | 4,98% | 345,00 |
| 14.08.2024 | 115,95 | 116,25 | 114,50 | 114,50 | -0,69% | 187,00 |
| 13.08.2024 | 115,40 | 115,40 | 114,00 | 115,30 | -0,39% | 465,00 |
| 12.08.2024 | 114,95 | 115,75 | 114,95 | 115,75 | 3,35% | 1,00 |
| 09.08.2024 | 113,65 | 113,65 | 112,00 | 112,00 | -0,27% | 3,00 |
| 08.08.2024 | 112,30 | 112,30 | 112,30 | 112,30 | -1,75% | - |
| 07.08.2024 | 114,00 | 115,70 | 113,35 | 114,30 | 5,10% | 370,00 |
| 06.08.2024 | 108,50 | 109,00 | 106,55 | 108,75 | 1,16% | 120,00 |
| 05.08.2024 | 102,40 | 107,50 | 98,72 | 107,50 | 1,42% | 1.062,00 |
| 02.08.2024 | 107,70 | 107,70 | 102,85 | 106,00 | -8,03% | 345,00 |
| 01.08.2024 | 115,40 | 115,40 | 115,10 | 115,25 | -4,28% | 36,00 |
| 31.07.2024 | 119,00 | 120,85 | 118,45 | 120,40 | 1,18% | 117,00 |
| 30.07.2024 | 120,40 | 120,40 | 117,05 | 119,00 | -0,75% | 160,00 |
| 29.07.2024 | 118,95 | 120,15 | 118,95 | 119,90 | -2,44% | 55,00 |
| 26.07.2024 | 120,55 | 124,65 | 120,55 | 122,90 | 1,53% | 209,00 |
| 25.07.2024 | 124,00 | 125,55 | 120,50 | 121,05 | -15,85% | 472,00 |
| 24.07.2024 | 149,20 | 149,20 | 143,75 | 143,85 | -4,67% | 888,00 |
| 23.07.2024 | 150,90 | 150,90 | 150,90 | 150,90 | 2,48% | - |
| 22.07.2024 | 147,25 | 147,25 | 147,25 | 147,25 | 0,37% | 7,00 |
| 19.07.2024 | 150,05 | 150,05 | 146,45 | 146,70 | -8,63% | 221,00 |
| 18.07.2024 | 160,55 | 160,55 | 160,55 | 160,55 | 0,06% | 128,00 |
| 17.07.2024 | 161,35 | 163,05 | 156,50 | 160,45 | -4,18% | 54,00 |
| 16.07.2024 | 168,45 | 168,45 | 167,45 | 167,45 | -1,41% | 25,00 |
| 15.07.2024 | 169,85 | 169,85 | 169,85 | 169,85 | 1,62% | - |
| 12.07.2024 | 165,45 | 167,15 | 165,15 | 167,15 | 0,18% | 16,00 |
| 11.07.2024 | 168,95 | 168,95 | 166,40 | 166,85 | -0,65% | 250,00 |
| 10.07.2024 | 165,65 | 168,00 | 165,65 | 167,95 | -0,97% | 56,00 |
| 09.07.2024 | 165,10 | 169,60 | 165,10 | 169,60 | 2,29% | 550,00 |
| 08.07.2024 | 167,40 | 167,40 | 165,05 | 165,80 | -0,93% | 161,00 |
| 05.07.2024 | 169,00 | 169,00 | 167,35 | 167,35 | 0,36% | 58,00 |
| 04.07.2024 | 167,95 | 167,95 | 166,75 | 166,75 | -1,39% | 20,00 |
| 03.07.2024 | 169,10 | 169,10 | 167,95 | 169,10 | 9,91% | 266,00 |
| 02.07.2024 | 155,35 | 157,60 | 153,85 | 153,85 | 0,26% | 130,00 |
| 01.07.2024 | 155,05 | 155,05 | 153,45 | 153,45 | -0,97% | 28,00 |
| 28.06.2024 | 156,65 | 157,05 | 154,95 | 154,95 | -0,32% | 260,00 |
| 27.06.2024 | 155,00 | 156,20 | 155,00 | 155,45 | 0,75% | 776,00 |
| 26.06.2024 | 155,65 | 157,25 | 154,30 | 154,30 | 0,55% | 337,00 |
| 25.06.2024 | 146,60 | 153,45 | 146,00 | 153,45 | 2,51% | 491,00 |
| 24.06.2024 | 153,90 | 153,90 | 149,55 | 149,70 | -1,61% | 69,00 |
| 21.06.2024 | 153,10 | 153,10 | 152,15 | 152,15 | -2,72% | 12,00 |
| 20.06.2024 | 158,50 | 159,65 | 156,40 | 156,40 | 2,86% | 164,00 |
| 19.06.2024 | 155,90 | 156,20 | 152,05 | 152,05 | -2,06% | 26,00 |
| 18.06.2024 | 155,25 | 155,25 | 155,25 | 155,25 | -1,80% | - |