186,000€
2,88%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 178,55 | 180,25 | 178,00 | 180,25 | -0,30% | 1.537,00 |
| 08.10.2026 | 170,20 | 181,65 | 169,60 | 180,80 | 2,29% | 3.430,00 |
| 07.10.2026 | 185,45 | 185,80 | 172,50 | 176,75 | -7,75% | 5.641,00 |
| 06.10.2026 | 196,85 | 196,85 | 191,60 | 191,60 | -5,38% | 4.553,00 |
| 05.10.2026 | 206,40 | 206,90 | 201,50 | 202,50 | -1,41% | 1.557,00 |
| 02.10.2026 | 196,15 | 207,60 | 196,15 | 205,40 | 9,90% | 4.023,00 |
| 01.10.2026 | 195,90 | 196,70 | 186,90 | 186,90 | -3,01% | 3.488,00 |
| 30.09.2026 | 192,20 | 194,55 | 192,20 | 192,70 | 0,55% | 1.634,00 |
| 29.09.2026 | 187,45 | 193,50 | 187,45 | 191,65 | 3,26% | 2.495,00 |
| 28.09.2026 | 185,05 | 188,75 | 183,50 | 185,60 | -1,30% | 1.042,00 |
| 25.09.2026 | 190,35 | 190,45 | 187,40 | 188,05 | 0,35% | 1.253,00 |
| 24.09.2026 | 187,30 | 189,20 | 185,35 | 187,40 | -1,13% | 1.608,00 |
| 23.09.2026 | 191,10 | 191,10 | 186,40 | 189,55 | -0,66% | 1.218,00 |
| 22.09.2026 | 189,15 | 191,65 | 187,55 | 190,80 | 0,90% | 1.458,00 |
| 21.09.2026 | 190,70 | 191,00 | 186,05 | 189,10 | 1,64% | 1.807,00 |
| 18.09.2026 | 184,40 | 186,05 | 184,25 | 186,05 | 2,42% | 1.116,00 |
| 17.09.2026 | 179,85 | 182,65 | 177,00 | 181,65 | 1,31% | 1.068,00 |
| 16.09.2026 | 178,70 | 180,70 | 178,35 | 179,30 | 2,46% | 947,00 |
| 15.09.2026 | 176,35 | 180,05 | 175,00 | 175,00 | -0,11% | 2.900,00 |
| 14.09.2026 | 175,90 | 177,25 | 173,55 | 175,20 | -6,93% | 944,00 |
| 11.09.2026 | 183,55 | 188,25 | 183,55 | 188,25 | 1,73% | 1.146,00 |
| 10.09.2026 | 188,65 | 191,55 | 184,95 | 185,05 | -1,86% | 1.197,00 |
| 09.09.2026 | 193,60 | 193,60 | 186,65 | 188,55 | -3,21% | 1.097,00 |
| 08.09.2026 | 198,65 | 198,65 | 191,20 | 194,80 | -4,42% | 1.164,00 |
| 07.09.2026 | 199,95 | 203,80 | 199,95 | 203,80 | 3,43% | 975,00 |
| 04.09.2026 | 197,40 | 197,40 | 196,25 | 197,05 | 3,25% | 574,00 |
| 03.09.2026 | 192,90 | 192,90 | 189,00 | 190,85 | -0,29% | 465,00 |
| 02.09.2026 | 188,90 | 191,85 | 188,90 | 191,40 | 1,30% | 967,00 |
| 01.09.2026 | 197,25 | 197,25 | 188,95 | 188,95 | -3,28% | 827,00 |
| 31.08.2026 | 196,65 | 196,90 | 194,60 | 195,35 | -1,46% | 487,00 |
| 28.08.2026 | 200,00 | 200,00 | 198,25 | 198,25 | 2,32% | 261,00 |
| 27.08.2026 | 197,00 | 197,00 | 191,50 | 193,75 | 0,73% | 944,00 |
| 26.08.2026 | 198,85 | 198,85 | 191,70 | 192,35 | -3,49% | 768,00 |
| 25.08.2026 | 208,30 | 208,30 | 195,65 | 199,30 | -4,32% | 1.513,00 |
| 24.08.2026 | 211,70 | 213,10 | 207,20 | 208,30 | -1,51% | 903,00 |
| 21.08.2026 | 214,50 | 214,60 | 211,50 | 211,50 | 0,57% | 403,00 |
| 20.08.2026 | 213,30 | 214,90 | 210,00 | 210,30 | -1,50% | 1.160,00 |
| 19.08.2026 | 220,90 | 220,90 | 212,30 | 213,50 | -4,30% | 1.087,00 |
| 18.08.2026 | 233,70 | 233,70 | 222,10 | 223,10 | -5,79% | 900,00 |
| 17.08.2026 | 239,60 | 239,60 | 236,80 | 236,80 | 0,89% | 395,00 |
| 14.08.2026 | 234,00 | 237,80 | 234,00 | 234,70 | -0,21% | 1.341,00 |
| 13.08.2026 | 230,40 | 235,20 | 229,40 | 235,20 | 1,77% | 470,00 |
| 12.08.2026 | 229,60 | 234,30 | 227,70 | 231,10 | 2,71% | 1.731,00 |
| 11.08.2026 | 220,50 | 227,00 | 220,50 | 225,00 | 1,81% | 249,00 |
| 10.08.2026 | 225,00 | 228,00 | 221,00 | 221,00 | -0,14% | 451,00 |
| 07.08.2026 | 216,40 | 224,00 | 216,40 | 221,30 | 1,70% | 902,00 |
| 06.08.2026 | 212,90 | 217,60 | 210,70 | 217,60 | 1,16% | 703,00 |
| 05.08.2026 | 218,40 | 219,00 | 213,60 | 215,10 | -1,19% | 1.177,00 |
| 04.08.2026 | 210,20 | 217,70 | 209,90 | 217,70 | 8,25% | 2.228,00 |
| 03.08.2026 | 200,90 | 202,30 | 194,80 | 201,10 | 1,41% | 1.481,00 |
| 31.07.2026 | 201,10 | 202,90 | 195,00 | 198,30 | 0,30% | 1.778,00 |
| 30.07.2026 | 190,10 | 198,10 | 187,95 | 197,70 | 2,78% | 2.276,00 |
| 29.07.2026 | 193,30 | 201,60 | 190,65 | 192,35 | -2,24% | 1.175,00 |
| 28.07.2026 | 201,00 | 204,00 | 194,20 | 196,75 | -3,88% | 2.252,00 |
| 27.07.2026 | 223,50 | 223,80 | 204,70 | 204,70 | -10,06% | 2.402,00 |
| 24.07.2026 | 222,60 | 228,00 | 222,40 | 227,60 | -0,87% | 1.261,00 |
| 23.07.2026 | 237,10 | 245,80 | 229,50 | 229,60 | -6,55% | 2.039,00 |
| 22.07.2026 | 237,20 | 247,90 | 237,20 | 245,70 | 3,45% | 550,00 |
| 21.07.2026 | 229,20 | 237,50 | 229,00 | 237,50 | 5,56% | 1.369,00 |
| 20.07.2026 | 226,40 | 227,00 | 224,00 | 225,00 | -2,13% | 323,00 |
| 17.07.2026 | 226,90 | 229,90 | 219,30 | 229,90 | -2,91% | 806,00 |
| 16.07.2026 | 243,30 | 243,30 | 233,20 | 236,80 | -2,79% | 1.191,00 |
| 15.07.2026 | 255,20 | 255,20 | 243,60 | 243,60 | -3,14% | 402,00 |
| 14.07.2026 | 248,70 | 251,60 | 248,40 | 251,50 | 1,95% | 230,00 |
| 13.07.2026 | 249,20 | 250,00 | 244,40 | 246,70 | -3,22% | 327,00 |
| 10.07.2026 | 250,00 | 255,30 | 250,00 | 254,90 | 0,51% | 390,00 |
| 09.07.2026 | 247,50 | 253,60 | 247,50 | 253,60 | 5,67% | 553,00 |
| 08.07.2026 | 239,80 | 244,60 | 239,50 | 240,00 | -0,79% | 937,00 |
| 07.07.2026 | 250,00 | 250,00 | 238,60 | 241,90 | -6,49% | 2.149,00 |
| 06.07.2026 | 255,10 | 258,70 | 251,70 | 258,70 | -5,31% | 2.539,00 |
| 03.07.2026 | 268,60 | 274,40 | 268,60 | 273,20 | 3,13% | 727,00 |
| 02.07.2026 | 273,60 | 279,70 | 264,70 | 264,90 | -5,80% | 1.319,00 |
| 01.07.2026 | 288,40 | 290,00 | 281,20 | 281,20 | -2,56% | 693,00 |
| 30.06.2026 | 284,10 | 288,80 | 284,10 | 288,60 | 2,63% | 1.002,00 |
| 29.06.2026 | 282,90 | 283,60 | 270,70 | 281,20 | 0,04% | 942,00 |
| 26.06.2026 | 282,50 | 282,60 | 281,10 | 281,10 | -3,67% | 770,00 |
| 25.06.2026 | 303,60 | 308,10 | 287,00 | 291,80 | -0,17% | 1.916,00 |
| 24.06.2026 | 298,00 | 298,70 | 289,70 | 292,30 | -1,78% | 931,00 |
| 23.06.2026 | 308,40 | 308,40 | 296,20 | 297,60 | -7,26% | 1.296,00 |
| 22.06.2026 | 318,70 | 324,20 | 316,50 | 320,90 | 4,09% | 2.142,00 |
| 19.06.2026 | 319,00 | 319,30 | 308,30 | 308,30 | -2,03% | 800,00 |
| 18.06.2026 | 307,50 | 316,00 | 307,50 | 314,70 | 2,01% | 1.406,00 |
| 17.06.2026 | 304,10 | 308,50 | 304,10 | 308,50 | 3,25% | 845,00 |
| 16.06.2026 | 312,70 | 312,70 | 297,60 | 298,80 | -4,96% | 1.393,00 |
| 15.06.2026 | 318,20 | 321,30 | 313,90 | 314,40 | -0,35% | 1.859,00 |
| 12.06.2026 | 312,20 | 315,50 | 308,00 | 315,50 | 1,68% | 656,00 |
| 11.06.2026 | 300,80 | 311,30 | 300,80 | 310,30 | 7,63% | 1.592,00 |
| 10.06.2026 | 287,50 | 294,60 | 285,30 | 288,30 | 0,63% | 1.822,00 |
| 09.06.2026 | 285,80 | 299,60 | 285,80 | 286,50 | 2,14% | 1.075,00 |
| 08.06.2026 | 259,90 | 282,10 | 259,90 | 280,50 | 3,31% | 538,00 |
| 05.06.2026 | 278,80 | 278,80 | 271,50 | 271,50 | -4,50% | 1.396,00 |
| 04.06.2026 | 285,10 | 285,60 | 277,40 | 284,30 | -1,93% | 1.043,00 |
| 03.06.2026 | 285,70 | 289,90 | 285,20 | 289,90 | 1,43% | 584,00 |
| 02.06.2026 | 283,20 | 286,30 | 278,10 | 285,80 | 3,51% | 333,00 |
| 01.06.2026 | 285,30 | 285,30 | 275,50 | 276,10 | -2,51% | 972,00 |
| 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 |