135,175€
0,88%
Echtzeit-Aktienkurs BE SEMICON.INDSINH.EO-,01
Bid:
Ask:
Aktienkurse zur BE SEMICON.INDSINH.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 133,60 | 133,60 | 133,60 | 133,60 | -0,30% | - |
| 16.05.2024 | 133,10 | 134,00 | 133,10 | 134,00 | 3,00% | 19,00 |
| 15.05.2024 | 131,15 | 131,15 | 130,10 | 130,10 | -0,72% | 5,00 |
| 14.05.2024 | 131,05 | 131,05 | 131,05 | 131,05 | -0,19% | - |
| 13.05.2024 | 133,00 | 133,00 | 131,30 | 131,30 | -1,09% | 25,00 |
| 10.05.2024 | 130,50 | 132,75 | 130,50 | 132,75 | 1,84% | 8,00 |
| 09.05.2024 | 130,10 | 133,85 | 130,00 | 130,35 | 2,36% | 350,00 |
| 08.05.2024 | 127,35 | 127,35 | 127,35 | 127,35 | 0,51% | - |
| 07.05.2024 | 126,70 | 126,70 | 126,70 | 126,70 | 1,04% | - |
| 06.05.2024 | 124,90 | 126,50 | 124,90 | 125,40 | 2,79% | 126,00 |
| 03.05.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 0,33% | - |
| 02.05.2024 | 124,00 | 124,00 | 119,25 | 121,60 | -6,28% | 306,00 |
| 30.04.2024 | 126,80 | 129,75 | 126,80 | 129,75 | -0,15% | 101,00 |
| 29.04.2024 | 129,95 | 129,95 | 129,95 | 129,95 | -4,13% | - |
| 26.04.2024 | 135,55 | 135,55 | 135,55 | 135,55 | -3,11% | - |
| 25.04.2024 | 134,55 | 141,50 | 131,45 | 139,90 | 2,49% | 690,00 |
| 24.04.2024 | 135,60 | 136,50 | 135,60 | 136,50 | 1,19% | 20,00 |
| 23.04.2024 | 131,20 | 134,90 | 131,20 | 134,90 | 1,43% | 17,00 |
| 22.04.2024 | 133,05 | 133,05 | 133,00 | 133,00 | 0,00% | 100,00 |
| 19.04.2024 | 136,00 | 136,00 | 133,00 | 133,00 | -5,00% | 200,00 |
| 18.04.2024 | 142,00 | 142,00 | 140,00 | 140,00 | 1,45% | 150,00 |
| 17.04.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -1,43% | - |
| 16.04.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -2,10% | - |
| 15.04.2024 | 143,40 | 143,40 | 143,00 | 143,00 | -2,02% | 125,00 |
| 12.04.2024 | 145,95 | 145,95 | 145,95 | 145,95 | 0,17% | - |
| 11.04.2024 | 145,70 | 145,70 | 145,70 | 145,70 | 0,34% | - |
| 10.04.2024 | 145,20 | 145,20 | 145,20 | 145,20 | -1,96% | - |
| 09.04.2024 | 150,95 | 150,95 | 148,05 | 148,10 | -3,17% | 520,00 |
| 08.04.2024 | 151,65 | 152,95 | 151,65 | 152,95 | 3,48% | 1,00 |
| 05.04.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -1,47% | 50,00 |
| 04.04.2024 | 148,40 | 150,00 | 148,40 | 150,00 | 4,17% | 120,00 |
| 03.04.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,31% | - |
| 02.04.2024 | 144,45 | 144,45 | 144,45 | 144,45 | 0,49% | 3,00 |
| 28.03.2024 | 143,75 | 143,75 | 143,75 | 143,75 | -2,24% | - |
| 27.03.2024 | 147,05 | 147,05 | 147,05 | 147,05 | 0,48% | - |
| 26.03.2024 | 141,25 | 146,35 | 141,25 | 146,35 | -0,27% | 520,00 |
| 25.03.2024 | 146,75 | 146,75 | 146,75 | 146,75 | -0,54% | - |
| 22.03.2024 | 146,60 | 147,60 | 146,30 | 147,55 | 2,61% | 115,00 |
| 21.03.2024 | 143,80 | 143,80 | 143,80 | 143,80 | 4,24% | - |
| 20.03.2024 | 140,75 | 140,75 | 137,95 | 137,95 | -3,63% | 70,00 |
| 19.03.2024 | 142,05 | 143,15 | 142,05 | 143,15 | -1,11% | 50,00 |
| 18.03.2024 | 140,95 | 144,75 | 140,95 | 144,75 | 3,95% | 25,00 |
| 15.03.2024 | 140,65 | 140,65 | 139,25 | 139,25 | -0,54% | 150,00 |
| 14.03.2024 | 140,80 | 140,80 | 140,00 | 140,00 | 0,00% | 11,00 |
| 13.03.2024 | 143,25 | 143,25 | 140,00 | 140,00 | -3,31% | 50,00 |
| 12.03.2024 | 139,50 | 144,80 | 138,95 | 144,80 | 7,74% | 170,00 |
| 11.03.2024 | 148,70 | 148,70 | 134,30 | 134,40 | -10,90% | 372,00 |
| 08.03.2024 | 177,40 | 177,40 | 150,00 | 150,85 | -13,08% | 145,00 |
| 07.03.2024 | 169,25 | 173,55 | 169,25 | 173,55 | 3,98% | 18,00 |
| 06.03.2024 | 166,90 | 166,90 | 166,90 | 166,90 | -0,60% | - |
| 05.03.2024 | 171,80 | 173,60 | 167,90 | 167,90 | -3,75% | 194,00 |
| 04.03.2024 | 169,15 | 174,45 | 169,15 | 174,45 | 5,50% | 6,00 |
| 01.03.2024 | 169,95 | 169,95 | 165,35 | 165,35 | -0,33% | 3,00 |
| 29.02.2024 | 165,90 | 165,90 | 165,90 | 165,90 | 0,42% | - |
| 28.02.2024 | 165,65 | 165,65 | 165,20 | 165,20 | -1,84% | 1,00 |
| 27.02.2024 | 163,05 | 168,40 | 163,05 | 168,30 | 1,97% | 197,00 |
| 26.02.2024 | 154,90 | 165,05 | 154,90 | 165,05 | 3,16% | 25,00 |
| 23.02.2024 | 169,70 | 169,70 | 160,00 | 160,00 | -4,19% | 72,00 |
| 22.02.2024 | 159,00 | 180,15 | 159,00 | 167,00 | 9,36% | 30,00 |
| 21.02.2024 | 152,70 | 152,70 | 152,70 | 152,70 | -3,35% | - |
| 20.02.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -2,14% | - |
| 19.02.2024 | 163,45 | 163,45 | 161,45 | 161,45 | -0,65% | 25,00 |
| 16.02.2024 | 158,30 | 163,00 | 157,70 | 162,50 | 2,91% | 531,00 |
| 15.02.2024 | 154,10 | 157,90 | 154,10 | 157,90 | 3,75% | 53,00 |
| 14.02.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 1,50% | - |
| 13.02.2024 | 156,60 | 156,60 | 149,95 | 149,95 | -4,67% | 20,00 |
| 12.02.2024 | 158,80 | 159,00 | 157,30 | 157,30 | 2,38% | 103,00 |
| 09.02.2024 | 153,65 | 153,65 | 153,65 | 153,65 | 1,32% | 10,00 |
| 08.02.2024 | 149,70 | 151,65 | 149,70 | 151,65 | 1,44% | 15,00 |
| 07.02.2024 | 148,50 | 149,50 | 148,50 | 149,50 | -0,66% | 117,00 |
| 06.02.2024 | 146,85 | 150,50 | 146,85 | 150,50 | 4,08% | 195,00 |
| 05.02.2024 | 142,25 | 144,60 | 142,25 | 144,60 | 2,12% | 40,00 |
| 02.02.2024 | 141,60 | 141,60 | 141,60 | 141,60 | 2,02% | - |
| 01.02.2024 | 138,80 | 138,80 | 138,80 | 138,80 | -1,56% | - |
| 31.01.2024 | 140,85 | 141,00 | 140,85 | 141,00 | -0,88% | 200,00 |
| 30.01.2024 | 142,35 | 142,35 | 142,25 | 142,25 | 0,18% | 20,00 |
| 29.01.2024 | 145,55 | 145,55 | 140,60 | 142,00 | -2,04% | 161,00 |
| 26.01.2024 | 147,35 | 147,35 | 143,35 | 144,95 | -1,23% | 185,00 |
| 25.01.2024 | 147,10 | 148,80 | 146,75 | 146,75 | -0,17% | 170,00 |
| 24.01.2024 | 146,10 | 147,00 | 146,10 | 147,00 | 0,79% | 70,00 |
| 23.01.2024 | 145,85 | 145,85 | 145,85 | 145,85 | -0,55% | - |
| 22.01.2024 | 145,25 | 148,50 | 145,25 | 146,65 | 2,02% | 251,00 |
| 19.01.2024 | 142,35 | 144,70 | 142,35 | 143,75 | 4,85% | 90,00 |
| 18.01.2024 | 137,10 | 137,10 | 137,10 | 137,10 | 3,86% | - |
| 17.01.2024 | 128,50 | 132,10 | 127,50 | 132,00 | 3,49% | 300,00 |
| 16.01.2024 | 127,55 | 127,55 | 127,55 | 127,55 | -1,05% | - |
| 15.01.2024 | 128,90 | 128,90 | 128,90 | 128,90 | 0,90% | - |
| 12.01.2024 | 129,35 | 129,35 | 127,75 | 127,75 | -1,58% | 15,00 |
| 11.01.2024 | 128,05 | 129,80 | 128,05 | 129,80 | 1,80% | 25,00 |
| 10.01.2024 | 130,45 | 130,45 | 127,50 | 127,50 | 0,63% | 40,00 |
| 09.01.2024 | 126,70 | 126,70 | 126,70 | 126,70 | -2,95% | - |
| 08.01.2024 | 127,60 | 130,55 | 127,60 | 130,55 | 3,86% | 200,00 |
| 05.01.2024 | 125,70 | 125,70 | 125,70 | 125,70 | -0,08% | - |
| 04.01.2024 | 129,50 | 129,50 | 125,80 | 125,80 | -3,01% | 230,00 |
| 03.01.2024 | 135,10 | 135,10 | 129,70 | 129,70 | -5,81% | 55,00 |
| 02.01.2024 | 139,55 | 139,55 | 137,70 | 137,70 | -0,51% | 12,00 |
| 29.12.2023 | 138,40 | 138,40 | 138,40 | 138,40 | -0,36% | 15,00 |
| 28.12.2023 | 138,90 | 138,90 | 138,90 | 138,90 | 0,11% | - |
| 27.12.2023 | 138,75 | 138,75 | 138,75 | 138,75 | 1,06% | - |
| 22.12.2023 | 136,10 | 137,30 | 136,10 | 137,30 | 1,40% | 55,00 |