283,200€
-0,42%
Echtzeit-Aktienkurs BE SEMICON.INDSINH.EO-,01
Bid:
Ask:
Aktienkurse zur BE SEMICON.INDSINH.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 285,60 | 290,00 | 282,60 | 283,20 | -0,42% | 1.251,00 |
| 28.05.2026 | 280,40 | 285,30 | 280,40 | 284,40 | 2,05% | 1.204,00 |
| 27.05.2026 | 278,90 | 285,10 | 274,90 | 278,70 | -2,65% | 1.871,00 |
| 26.05.2026 | 282,00 | 287,10 | 282,00 | 286,30 | 1,38% | 1.788,00 |
| 25.05.2026 | 278,30 | 282,40 | 275,80 | 282,40 | 3,03% | 1.043,00 |
| 22.05.2026 | 276,10 | 276,10 | 272,20 | 274,10 | -0,18% | 368,00 |
| 21.05.2026 | 266,20 | 274,60 | 266,20 | 274,60 | 3,23% | 824,00 |
| 20.05.2026 | 260,90 | 266,00 | 260,90 | 266,00 | 2,94% | 260,00 |
| 19.05.2026 | 253,60 | 259,30 | 253,40 | 258,40 | 0,51% | 451,00 |
| 18.05.2026 | 258,40 | 263,40 | 256,70 | 257,10 | -1,83% | 1.016,00 |
| 15.05.2026 | 260,60 | 261,90 | 258,20 | 261,90 | -2,06% | 1.049,00 |
| 14.05.2026 | 265,40 | 268,10 | 265,40 | 267,40 | 4,33% | 1.061,00 |
| 13.05.2026 | 253,90 | 256,30 | 252,00 | 256,30 | 2,15% | 616,00 |
| 12.05.2026 | 258,10 | 258,50 | 250,90 | 250,90 | -3,76% | 561,00 |
| 11.05.2026 | 263,10 | 263,10 | 258,10 | 260,70 | 0,04% | 1.584,00 |
| 08.05.2026 | 255,30 | 261,00 | 253,70 | 260,60 | 1,88% | 880,00 |
| 07.05.2026 | 257,10 | 261,10 | 255,80 | 255,80 | 0,16% | 1.780,00 |
| 06.05.2026 | 262,90 | 262,90 | 250,60 | 255,40 | 0,67% | 1.183,00 |
| 05.05.2026 | 243,10 | 253,70 | 243,10 | 253,70 | 2,71% | 840,00 |
| 04.05.2026 | 254,50 | 254,50 | 246,00 | 247,00 | 1,02% | 3.017,00 |
| 30.04.2026 | 241,40 | 244,50 | 240,40 | 244,50 | 1,96% | 392,00 |
| 29.04.2026 | 237,00 | 240,00 | 237,00 | 239,80 | 2,35% | 795,00 |
| 28.04.2026 | 243,90 | 243,90 | 231,70 | 234,30 | -4,91% | 2.035,00 |
| 27.04.2026 | 251,50 | 252,60 | 244,00 | 246,40 | 1,52% | 1.593,00 |
| 24.04.2026 | 242,70 | 256,50 | 242,70 | 242,70 | -0,78% | 1.752,00 |
| 23.04.2026 | 240,70 | 244,60 | 236,50 | 244,60 | 4,98% | 1.533,00 |
| 22.04.2026 | 233,90 | 235,30 | 231,30 | 233,00 | 2,15% | 1.060,00 |
| 21.04.2026 | 226,00 | 229,30 | 225,60 | 228,10 | 0,75% | 2.024,00 |
| 20.04.2026 | 228,70 | 228,70 | 226,00 | 226,40 | -0,40% | 1.015,00 |
| 17.04.2026 | 219,70 | 227,60 | 219,70 | 227,30 | 5,92% | 1.063,00 |
| 16.04.2026 | 221,50 | 221,60 | 214,60 | 214,60 | -0,79% | 718,00 |
| 15.04.2026 | 218,30 | 223,10 | 215,20 | 216,30 | -0,92% | 1.718,00 |
| 14.04.2026 | 216,70 | 221,60 | 216,70 | 218,30 | 5,05% | 1.228,00 |
| 13.04.2026 | 210,70 | 211,00 | 206,50 | 207,80 | -2,53% | 770,00 |
| 10.04.2026 | 208,50 | 213,40 | 208,40 | 213,20 | 3,24% | 956,00 |
| 09.04.2026 | 205,50 | 206,90 | 204,70 | 206,50 | 0,54% | 803,00 |
| 08.04.2026 | 203,80 | 205,40 | 202,70 | 205,40 | 7,60% | 1.341,00 |
| 07.04.2026 | 187,45 | 193,80 | 186,95 | 190,90 | 0,98% | 3.066,00 |
| 02.04.2026 | 180,10 | 190,95 | 177,40 | 189,05 | 0,35% | 1.876,00 |
| 01.04.2026 | 186,90 | 188,40 | 182,35 | 188,40 | 5,52% | 2.320,00 |
| 31.03.2026 | 170,70 | 180,10 | 170,70 | 178,55 | 2,56% | 1.796,00 |
| 30.03.2026 | 180,50 | 180,95 | 174,10 | 174,10 | 0,14% | 1.352,00 |
| 27.03.2026 | 178,90 | 179,00 | 172,95 | 173,85 | -6,13% | 459,00 |
| 26.03.2026 | 186,25 | 186,55 | 184,65 | 185,20 | -0,56% | 755,00 |
| 25.03.2026 | 188,35 | 188,70 | 184,60 | 186,25 | 1,44% | 1.092,00 |
| 24.03.2026 | 183,15 | 184,50 | 180,85 | 183,60 | 0,38% | 822,00 |
| 23.03.2026 | 174,90 | 188,00 | 173,30 | 182,90 | 0,47% | 1.049,00 |
| 20.03.2026 | 183,35 | 184,50 | 181,85 | 182,05 | -1,78% | 585,00 |
| 19.03.2026 | 189,15 | 189,15 | 181,00 | 185,35 | -3,41% | 1.296,00 |
| 18.03.2026 | 191,70 | 195,95 | 190,05 | 191,90 | 4,12% | 1.576,00 |
| 17.03.2026 | 180,00 | 186,70 | 180,00 | 184,30 | 0,93% | 383,00 |
| 16.03.2026 | 185,70 | 187,10 | 182,35 | 182,60 | -4,85% | 717,00 |
| 13.03.2026 | 197,25 | 197,50 | 187,55 | 191,90 | 10,83% | 4.108,00 |
| 12.03.2026 | 176,80 | 177,90 | 173,15 | 173,15 | -0,57% | 906,00 |
| 11.03.2026 | 171,55 | 175,35 | 171,10 | 174,15 | 0,20% | 610,00 |
| 10.03.2026 | 170,05 | 173,80 | 169,25 | 173,80 | 6,59% | 1.557,00 |
| 09.03.2026 | 152,20 | 163,05 | 152,20 | 163,05 | 4,59% | 1.495,00 |
| 06.03.2026 | 169,20 | 172,65 | 153,70 | 155,90 | -17,27% | 9.560,00 |
| 05.03.2026 | 193,50 | 194,05 | 188,45 | 188,45 | -1,59% | 273,00 |
| 04.03.2026 | 183,65 | 191,55 | 183,35 | 191,50 | 6,15% | 2.798,00 |
| 03.03.2026 | 180,00 | 182,40 | 178,00 | 180,40 | -4,65% | 1.397,00 |
| 02.03.2026 | 185,05 | 189,45 | 185,05 | 189,20 | -0,73% | 1.428,00 |
| 27.02.2026 | 191,80 | 191,80 | 188,35 | 190,60 | 0,50% | 928,00 |
| 26.02.2026 | 195,00 | 195,00 | 187,35 | 189,65 | -1,71% | 487,00 |
| 25.02.2026 | 192,20 | 192,95 | 192,20 | 192,95 | 0,78% | 156,00 |
| 24.02.2026 | 189,25 | 196,00 | 189,25 | 191,45 | 2,54% | 2.417,00 |
| 23.02.2026 | 181,85 | 189,55 | 181,50 | 186,70 | 1,33% | 942,00 |
| 20.02.2026 | 179,10 | 184,95 | 177,50 | 184,25 | 6,23% | 1.459,00 |
| 19.02.2026 | 178,20 | 179,40 | 171,95 | 173,45 | -7,02% | 4.490,00 |
| 18.02.2026 | 183,40 | 186,55 | 183,40 | 186,55 | 3,61% | 1.458,00 |
| 17.02.2026 | 175,50 | 180,65 | 175,50 | 180,05 | 2,01% | 1.888,00 |
| 16.02.2026 | 175,85 | 176,50 | 175,85 | 176,50 | 0,37% | 301,00 |
| 13.02.2026 | 172,45 | 176,15 | 170,40 | 175,85 | 2,87% | 1.381,00 |
| 12.02.2026 | 172,20 | 173,10 | 170,95 | 170,95 | -0,03% | 477,00 |
| 11.02.2026 | 168,00 | 171,00 | 168,00 | 171,00 | 0,88% | 1.425,00 |
| 10.02.2026 | 167,05 | 169,55 | 167,05 | 169,50 | 1,28% | 800,00 |
| 09.02.2026 | 167,30 | 168,15 | 165,20 | 167,35 | 1,33% | 435,00 |
| 06.02.2026 | 160,45 | 165,25 | 160,45 | 165,15 | 3,32% | 2.309,00 |
| 05.02.2026 | 162,40 | 162,40 | 158,70 | 159,85 | 1,20% | 795,00 |
| 04.02.2026 | 158,80 | 162,05 | 157,05 | 157,95 | -1,40% | 828,00 |
| 03.02.2026 | 166,00 | 166,00 | 160,20 | 160,20 | -2,17% | 537,00 |
| 02.02.2026 | 159,70 | 163,75 | 159,70 | 163,75 | 0,00% | 756,00 |
| 30.01.2026 | 163,50 | 164,20 | 162,40 | 163,75 | 0,68% | 773,00 |
| 29.01.2026 | 169,55 | 169,55 | 162,65 | 162,65 | -4,38% | 574,00 |
| 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 |