107,925€
-1,48%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 108,70 | 108,70 | 108,50 | 108,50 | -0,96% | 120,00 |
| 08.05.2025 | 104,45 | 109,55 | 104,45 | 109,55 | 11,22% | 37,00 |
| 07.05.2025 | 98,50 | 98,50 | 98,50 | 98,50 | -1,26% | - |
| 06.05.2025 | 99,76 | 99,76 | 99,76 | 99,76 | 0,40% | - |
| 05.05.2025 | 99,36 | 99,36 | 99,36 | 99,36 | 0,65% | - |
| 02.05.2025 | 93,92 | 98,72 | 93,92 | 98,72 | 5,70% | 100,00 |
| 30.04.2025 | 98,28 | 98,28 | 93,40 | 93,40 | -4,11% | 20,00 |
| 29.04.2025 | 97,40 | 97,40 | 97,40 | 97,40 | -1,10% | - |
| 28.04.2025 | 96,96 | 98,48 | 96,96 | 98,48 | 4,08% | 120,00 |
| 25.04.2025 | 94,62 | 94,62 | 94,62 | 94,62 | 1,05% | - |
| 24.04.2025 | 93,64 | 93,64 | 93,64 | 93,64 | -9,09% | - |
| 23.04.2025 | 92,86 | 103,00 | 92,24 | 103,00 | 9,97% | 3.990,00 |
| 22.04.2025 | 93,66 | 93,66 | 93,66 | 93,66 | 0,06% | - |
| 17.04.2025 | 93,94 | 94,58 | 93,60 | 93,60 | -0,43% | 150,00 |
| 16.04.2025 | 95,06 | 95,06 | 94,00 | 94,00 | -2,08% | 150,00 |
| 15.04.2025 | 92,54 | 96,86 | 92,54 | 96,00 | 10,60% | 99,00 |
| 14.04.2025 | 87,90 | 87,90 | 86,80 | 86,80 | 1,78% | 25,00 |
| 11.04.2025 | 82,34 | 85,32 | 82,34 | 85,28 | -0,74% | 40,00 |
| 10.04.2025 | 92,16 | 92,16 | 84,92 | 85,92 | 0,47% | 260,00 |
| 09.04.2025 | 82,68 | 85,52 | 82,68 | 85,52 | -0,83% | 40,00 |
| 08.04.2025 | 87,40 | 87,40 | 86,24 | 86,24 | -2,18% | 200,00 |
| 07.04.2025 | 82,72 | 88,78 | 82,72 | 88,16 | -1,61% | 40,00 |
| 04.04.2025 | 89,60 | 89,60 | 89,60 | 89,60 | -7,80% | - |
| 03.04.2025 | 97,18 | 97,18 | 97,18 | 97,18 | -0,37% | - |
| 02.04.2025 | 97,54 | 97,54 | 97,54 | 97,54 | 0,91% | - |
| 01.04.2025 | 94,90 | 96,66 | 94,90 | 96,66 | -0,78% | 71,00 |
| 31.03.2025 | 97,42 | 97,42 | 97,42 | 97,42 | -2,87% | - |
| 28.03.2025 | 100,30 | 100,30 | 100,30 | 100,30 | -4,07% | - |
| 27.03.2025 | 104,55 | 104,55 | 104,55 | 104,55 | -0,67% | - |
| 26.03.2025 | 107,90 | 107,90 | 105,25 | 105,25 | -0,28% | 29,00 |
| 25.03.2025 | 105,55 | 105,55 | 105,55 | 105,55 | 0,52% | - |
| 24.03.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 2,34% | - |
| 21.03.2025 | 106,85 | 106,85 | 102,60 | 102,60 | -4,47% | 158,00 |
| 20.03.2025 | 107,40 | 107,40 | 107,40 | 107,40 | 1,46% | - |
| 19.03.2025 | 105,85 | 105,85 | 105,85 | 105,85 | -2,04% | - |
| 18.03.2025 | 105,35 | 108,05 | 105,35 | 108,05 | 2,17% | 120,00 |
| 17.03.2025 | 105,75 | 105,75 | 105,75 | 105,75 | 0,86% | - |
| 14.03.2025 | 104,85 | 104,85 | 104,85 | 104,85 | -0,80% | - |
| 13.03.2025 | 106,00 | 106,00 | 104,80 | 105,70 | 7,68% | 107,00 |
| 12.03.2025 | 98,16 | 98,16 | 98,16 | 98,16 | 1,83% | - |
| 11.03.2025 | 96,40 | 96,40 | 96,40 | 96,40 | -6,41% | - |
| 10.03.2025 | 100,80 | 103,00 | 100,80 | 103,00 | 1,23% | - |
| 07.03.2025 | 100,70 | 101,75 | 100,70 | 101,75 | -3,92% | 135,00 |
| 06.03.2025 | 105,90 | 105,90 | 105,90 | 105,90 | 1,29% | - |
| 05.03.2025 | 104,55 | 104,55 | 104,55 | 104,55 | -0,14% | - |
| 04.03.2025 | 104,70 | 104,70 | 104,70 | 104,70 | -1,78% | - |
| 03.03.2025 | 106,60 | 106,60 | 106,60 | 106,60 | 0,71% | - |
| 28.02.2025 | 105,85 | 105,85 | 105,85 | 105,85 | -7,39% | - |
| 27.02.2025 | 114,30 | 114,30 | 114,30 | 114,30 | 1,15% | - |
| 26.02.2025 | 113,75 | 113,75 | 113,00 | 113,00 | -0,92% | 70,00 |
| 25.02.2025 | 114,70 | 114,70 | 114,05 | 114,05 | -4,40% | 21,00 |
| 24.02.2025 | 119,30 | 119,30 | 119,30 | 119,30 | 2,32% | - |
| 21.02.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 8,87% | - |
| 20.02.2025 | 104,50 | 107,10 | 104,50 | 107,10 | -8,03% | 80,00 |
| 19.02.2025 | 116,45 | 116,45 | 116,45 | 116,45 | -0,47% | - |
| 18.02.2025 | 118,70 | 118,70 | 117,00 | 117,00 | 0,04% | 75,00 |
| 17.02.2025 | 116,95 | 116,95 | 116,95 | 116,95 | 0,56% | - |
| 14.02.2025 | 114,75 | 116,30 | 114,35 | 116,30 | 0,69% | 226,00 |
| 13.02.2025 | 115,50 | 115,50 | 115,50 | 115,50 | 0,13% | - |
| 12.02.2025 | 115,35 | 115,35 | 115,35 | 115,35 | -0,47% | - |
| 11.02.2025 | 115,90 | 115,90 | 115,90 | 115,90 | -0,86% | - |
| 10.02.2025 | 115,00 | 117,15 | 115,00 | 116,90 | -0,81% | 160,00 |
| 07.02.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -2,24% | - |
| 06.02.2025 | 120,55 | 120,55 | 120,55 | 120,55 | 1,73% | - |
| 05.02.2025 | 120,10 | 120,10 | 118,50 | 118,50 | -2,43% | 50,00 |
| 04.02.2025 | 121,45 | 121,45 | 121,45 | 121,45 | 2,66% | - |
| 03.02.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -5,66% | 26,00 |
| 31.01.2025 | 123,45 | 125,40 | 123,45 | 125,40 | 1,25% | 13,00 |
| 30.01.2025 | 123,85 | 123,85 | 123,85 | 123,85 | -4,73% | 8,00 |
| 29.01.2025 | 128,45 | 130,00 | 128,45 | 130,00 | 3,17% | 100,00 |
| 28.01.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 3,66% | - |
| 27.01.2025 | 130,00 | 130,00 | 121,55 | 121,55 | -11,60% | 57,00 |
| 24.01.2025 | 137,80 | 137,80 | 137,50 | 137,50 | -2,17% | 13,00 |
| 23.01.2025 | 145,05 | 145,05 | 140,50 | 140,55 | -2,19% | 200,00 |
| 22.01.2025 | 143,70 | 143,70 | 143,70 | 143,70 | -1,61% | - |
| 21.01.2025 | 146,05 | 146,05 | 146,05 | 146,05 | -0,38% | - |
| 20.01.2025 | 146,60 | 146,60 | 146,60 | 146,60 | -1,15% | 240,00 |
| 17.01.2025 | 147,30 | 148,30 | 147,30 | 148,30 | -0,10% | 100,00 |
| 16.01.2025 | 144,15 | 148,45 | 144,15 | 148,45 | 6,95% | 230,00 |
| 15.01.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,18% | - |
| 14.01.2025 | 139,05 | 139,05 | 139,05 | 139,05 | -3,07% | - |
| 13.01.2025 | 143,45 | 143,45 | 143,45 | 143,45 | 0,24% | - |
| 10.01.2025 | 143,10 | 143,10 | 143,10 | 143,10 | 0,21% | - |
| 09.01.2025 | 142,40 | 142,80 | 142,40 | 142,80 | -3,05% | 30,00 |
| 08.01.2025 | 147,30 | 147,30 | 147,30 | 147,30 | -2,77% | - |
| 07.01.2025 | 147,80 | 151,50 | 147,80 | 151,50 | 11,11% | 25,00 |
| 06.01.2025 | 136,35 | 136,35 | 136,35 | 136,35 | 0,48% | - |
| 03.01.2025 | 135,70 | 135,70 | 135,70 | 135,70 | 2,92% | - |
| 02.01.2025 | 131,85 | 131,85 | 131,85 | 131,85 | -1,01% | - |
| 30.12.2024 | 133,20 | 133,20 | 133,20 | 133,20 | -0,11% | - |
| 27.12.2024 | 136,40 | 136,40 | 133,35 | 133,35 | 2,46% | 79,00 |
| 23.12.2024 | 130,15 | 130,15 | 130,15 | 130,15 | 1,56% | - |
| 20.12.2024 | 127,00 | 129,00 | 126,15 | 128,15 | 1,63% | 451,00 |
| 19.12.2024 | 126,10 | 126,10 | 126,10 | 126,10 | -1,52% | - |
| 18.12.2024 | 128,05 | 128,05 | 128,05 | 128,05 | 0,95% | - |
| 17.12.2024 | 126,85 | 126,85 | 126,85 | 126,85 | 0,16% | - |
| 16.12.2024 | 126,65 | 126,65 | 126,65 | 126,65 | 0,56% | - |
| 13.12.2024 | 123,70 | 125,95 | 123,70 | 125,95 | 0,60% | 70,00 |
| 12.12.2024 | 126,25 | 126,25 | 125,20 | 125,20 | 0,36% | 1,00 |
| 11.12.2024 | 124,75 | 124,75 | 124,75 | 124,75 | -0,68% | - |