113,375€
6,21%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 107,15 | 110,90 | 107,15 | 110,85 | 2,95% | 2.000,00 |
| 21.11.2024 | 107,10 | 108,75 | 105,65 | 107,68 | -1,85% | - |
| 20.11.2024 | 107,40 | 109,70 | 107,40 | 109,70 | -0,41% | 22,00 |
| 19.11.2024 | 110,15 | 110,15 | 110,15 | 110,15 | -3,33% | - |
| 18.11.2024 | 113,95 | 113,95 | 113,95 | 113,95 | -1,56% | - |
| 15.11.2024 | 115,75 | 115,75 | 115,75 | 115,75 | 0,92% | - |
| 14.11.2024 | 112,00 | 114,70 | 112,00 | 114,70 | 0,92% | 300,00 |
| 13.11.2024 | 113,65 | 113,65 | 113,65 | 113,65 | 3,46% | - |
| 12.11.2024 | 109,85 | 109,85 | 109,85 | 109,85 | 0,69% | - |
| 11.11.2024 | 109,10 | 109,10 | 109,10 | 109,10 | 1,63% | - |
| 08.11.2024 | 108,40 | 108,40 | 107,35 | 107,35 | 4,48% | 10,00 |
| 07.11.2024 | 102,75 | 102,75 | 102,75 | 102,75 | 0,20% | - |
| 06.11.2024 | 102,20 | 102,55 | 102,20 | 102,55 | 2,82% | 46,00 |
| 05.11.2024 | 100,25 | 100,25 | 99,74 | 99,74 | -1,00% | 55,00 |
| 04.11.2024 | 100,75 | 100,75 | 100,75 | 100,75 | 1,75% | 5,00 |
| 01.11.2024 | 97,62 | 99,02 | 97,62 | 99,02 | -2,54% | - |
| 31.10.2024 | 101,60 | 101,60 | 101,60 | 101,60 | 0,64% | - |
| 30.10.2024 | 105,90 | 105,90 | 100,95 | 100,95 | -3,35% | 210,00 |
| 29.10.2024 | 104,45 | 104,45 | 104,45 | 104,45 | -0,81% | - |
| 28.10.2024 | 105,30 | 105,30 | 105,30 | 105,30 | -0,33% | - |
| 25.10.2024 | 105,65 | 105,65 | 105,65 | 105,65 | -0,24% | - |
| 24.10.2024 | 99,12 | 105,90 | 99,12 | 105,90 | 3,82% | 40,00 |
| 23.10.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 0,99% | - |
| 22.10.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -2,23% | - |
| 21.10.2024 | 103,30 | 103,30 | 103,30 | 103,30 | 0,78% | - |
| 18.10.2024 | 102,50 | 102,50 | 102,50 | 102,50 | 2,97% | - |
| 17.10.2024 | 99,54 | 99,54 | 99,54 | 99,54 | -1,25% | - |
| 16.10.2024 | 100,80 | 100,80 | 100,80 | 100,80 | -3,63% | - |
| 15.10.2024 | 113,40 | 113,40 | 104,60 | 104,60 | -8,29% | 20,00 |
| 14.10.2024 | 109,80 | 114,05 | 109,80 | 114,05 | 5,07% | 130,00 |
| 11.10.2024 | 108,50 | 108,55 | 108,50 | 108,55 | -2,56% | 87,00 |
| 10.10.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 0,63% | - |
| 09.10.2024 | 110,70 | 110,70 | 110,70 | 110,70 | 0,82% | - |
| 08.10.2024 | 109,80 | 109,80 | 109,80 | 109,80 | -3,43% | - |
| 07.10.2024 | 113,70 | 113,70 | 113,70 | 113,70 | 1,11% | - |
| 04.10.2024 | 112,45 | 112,45 | 112,45 | 112,45 | -0,57% | - |
| 03.10.2024 | 113,10 | 113,10 | 113,10 | 113,10 | 1,53% | - |
| 02.10.2024 | 111,40 | 111,40 | 111,40 | 111,40 | -1,55% | - |
| 01.10.2024 | 113,15 | 113,15 | 113,15 | 113,15 | -0,70% | - |
| 30.09.2024 | 113,95 | 113,95 | 113,95 | 113,95 | 1,74% | 20,00 |
| 27.09.2024 | 112,25 | 114,55 | 112,00 | 112,00 | -1,10% | 1.405,00 |
| 26.09.2024 | 113,25 | 113,25 | 113,25 | 113,25 | 5,15% | - |
| 25.09.2024 | 107,70 | 107,70 | 107,70 | 107,70 | 0,75% | - |
| 24.09.2024 | 106,90 | 106,90 | 106,90 | 106,90 | -2,11% | - |
| 23.09.2024 | 109,20 | 109,20 | 109,20 | 109,20 | -4,67% | - |
| 20.09.2024 | 114,55 | 114,55 | 114,55 | 114,55 | 0,70% | - |
| 19.09.2024 | 113,75 | 113,75 | 113,75 | 113,75 | 2,43% | - |
| 18.09.2024 | 112,65 | 112,65 | 111,05 | 111,05 | 0,18% | 510,00 |
| 17.09.2024 | 110,85 | 110,85 | 110,85 | 110,85 | -1,69% | - |
| 16.09.2024 | 112,75 | 112,75 | 112,75 | 112,75 | 1,21% | - |
| 13.09.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 1,23% | - |
| 12.09.2024 | 110,05 | 110,05 | 110,05 | 110,05 | 5,66% | - |
| 11.09.2024 | 104,15 | 104,15 | 104,15 | 104,15 | -0,38% | - |
| 10.09.2024 | 104,30 | 104,55 | 104,30 | 104,55 | -2,61% | 60,00 |
| 09.09.2024 | 103,40 | 107,35 | 103,40 | 107,35 | 0,42% | 10,00 |
| 06.09.2024 | 106,90 | 106,90 | 106,90 | 106,90 | -3,17% | - |
| 05.09.2024 | 110,40 | 110,40 | 110,40 | 110,40 | 2,03% | - |
| 04.09.2024 | 108,40 | 108,40 | 108,20 | 108,20 | -8,34% | 280,00 |
| 03.09.2024 | 118,50 | 118,50 | 118,05 | 118,05 | 0,55% | 115,00 |
| 02.09.2024 | 117,40 | 117,40 | 117,40 | 117,40 | -2,33% | - |
| 30.08.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -2,08% | - |
| 29.08.2024 | 116,40 | 122,75 | 116,40 | 122,75 | 3,85% | 235,00 |
| 28.08.2024 | 117,80 | 118,20 | 117,80 | 118,20 | -0,42% | 30,00 |
| 27.08.2024 | 118,70 | 118,70 | 118,70 | 118,70 | 0,42% | - |
| 26.08.2024 | 119,15 | 120,00 | 118,20 | 118,20 | -2,23% | 50,00 |
| 23.08.2024 | 120,90 | 120,90 | 120,90 | 120,90 | -1,75% | - |
| 22.08.2024 | 123,05 | 123,05 | 123,05 | 123,05 | 0,74% | - |
| 21.08.2024 | 122,15 | 122,15 | 122,15 | 122,15 | -2,01% | - |
| 20.08.2024 | 122,55 | 124,65 | 122,45 | 124,65 | 1,18% | 250,00 |
| 19.08.2024 | 120,65 | 123,20 | 120,65 | 123,20 | 0,74% | 13,00 |
| 16.08.2024 | 122,00 | 122,30 | 122,00 | 122,30 | 4,31% | 100,00 |
| 15.08.2024 | 115,70 | 117,25 | 115,70 | 117,25 | 0,69% | 15,00 |
| 14.08.2024 | 116,45 | 116,45 | 116,45 | 116,45 | 0,39% | - |
| 13.08.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 1,93% | 9,00 |
| 12.08.2024 | 113,80 | 113,80 | 113,80 | 113,80 | 1,02% | - |
| 09.08.2024 | 111,70 | 112,65 | 111,70 | 112,65 | 1,49% | 20,00 |
| 08.08.2024 | 111,00 | 111,00 | 111,00 | 111,00 | -0,72% | - |
| 07.08.2024 | 109,80 | 114,20 | 109,80 | 111,80 | 0,45% | 253,00 |
| 06.08.2024 | 110,25 | 111,30 | 110,25 | 111,30 | 11,13% | 100,00 |
| 05.08.2024 | 97,08 | 101,35 | 97,08 | 100,15 | -8,95% | 590,00 |
| 02.08.2024 | 112,30 | 112,30 | 110,00 | 110,00 | -5,42% | 632,00 |
| 01.08.2024 | 119,75 | 119,75 | 115,00 | 116,30 | -2,23% | 39,00 |
| 31.07.2024 | 121,70 | 121,70 | 118,95 | 118,95 | -1,00% | 25,00 |
| 30.07.2024 | 120,15 | 120,15 | 120,15 | 120,15 | -2,91% | - |
| 29.07.2024 | 123,75 | 123,75 | 123,75 | 123,75 | 2,78% | - |
| 26.07.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -2,11% | - |
| 25.07.2024 | 137,60 | 137,60 | 122,00 | 123,00 | -19,71% | 33,00 |
| 24.07.2024 | 153,20 | 153,20 | 153,20 | 153,20 | 0,69% | - |
| 23.07.2024 | 152,15 | 152,15 | 152,15 | 152,15 | 4,00% | - |
| 22.07.2024 | 146,30 | 146,30 | 146,30 | 146,30 | -1,25% | - |
| 19.07.2024 | 148,15 | 148,15 | 148,15 | 148,15 | -4,51% | - |
| 18.07.2024 | 155,15 | 155,15 | 155,15 | 155,15 | -3,96% | - |
| 17.07.2024 | 165,10 | 165,10 | 161,55 | 161,55 | -4,63% | 260,00 |
| 16.07.2024 | 169,40 | 169,40 | 169,40 | 169,40 | 1,99% | - |
| 15.07.2024 | 166,10 | 166,10 | 166,10 | 166,10 | 0,36% | - |
| 12.07.2024 | 165,55 | 165,55 | 164,60 | 165,50 | -0,90% | 200,00 |
| 11.07.2024 | 167,00 | 167,00 | 167,00 | 167,00 | 1,33% | - |
| 10.07.2024 | 164,80 | 164,80 | 164,80 | 164,80 | -0,39% | - |
| 09.07.2024 | 165,45 | 165,45 | 165,45 | 165,45 | 0,27% | - |
| 08.07.2024 | 168,90 | 168,90 | 165,00 | 165,00 | -0,66% | 150,00 |