183,900€
0,27%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 173,00 | 184,00 | 172,40 | 177,50 | -3,22% | 50,00 |
| 19.02.2026 | 183,40 | 183,40 | 183,40 | 183,40 | 0,69% | - |
| 18.02.2026 | 179,50 | 182,15 | 179,50 | 182,15 | 3,52% | 300,00 |
| 17.02.2026 | 177,90 | 177,90 | 173,50 | 175,95 | 0,31% | 130,00 |
| 16.02.2026 | 175,60 | 175,60 | 175,40 | 175,40 | 2,66% | 70,00 |
| 13.02.2026 | 170,85 | 170,85 | 170,85 | 170,85 | 0,32% | - |
| 12.02.2026 | 170,30 | 170,30 | 170,30 | 170,30 | 1,07% | - |
| 11.02.2026 | 168,50 | 168,50 | 168,50 | 168,50 | 0,99% | - |
| 10.02.2026 | 166,85 | 166,85 | 166,85 | 166,85 | -1,01% | - |
| 09.02.2026 | 168,55 | 168,55 | 168,55 | 168,55 | 3,82% | 3,00 |
| 06.02.2026 | 159,90 | 162,35 | 159,90 | 162,35 | 3,41% | 10,00 |
| 05.02.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -1,41% | - |
| 04.02.2026 | 159,25 | 159,25 | 159,25 | 159,25 | -0,78% | - |
| 03.02.2026 | 164,05 | 164,05 | 160,50 | 160,50 | 0,00% | 60,00 |
| 02.02.2026 | 160,50 | 160,50 | 160,50 | 160,50 | -1,47% | - |
| 30.01.2026 | 162,00 | 162,90 | 162,00 | 162,90 | 0,20% | 6,00 |
| 29.01.2026 | 169,45 | 172,55 | 162,30 | 162,58 | -4,40% | 30,00 |
| 28.01.2026 | 180,15 | 180,15 | 170,05 | 170,05 | -1,85% | 120,00 |
| 27.01.2026 | 175,80 | 176,20 | 173,25 | 173,25 | -0,55% | 320,00 |
| 26.01.2026 | 174,45 | 174,45 | 174,20 | 174,20 | 0,03% | 81,00 |
| 23.01.2026 | 176,05 | 176,05 | 173,00 | 174,15 | -2,98% | 58,00 |
| 22.01.2026 | 176,45 | 179,60 | 176,45 | 179,50 | 2,05% | 441,00 |
| 21.01.2026 | 172,30 | 175,90 | 171,30 | 175,90 | 4,80% | 120,00 |
| 20.01.2026 | 167,85 | 167,85 | 167,85 | 167,85 | -0,12% | - |
| 19.01.2026 | 168,05 | 168,05 | 168,05 | 168,05 | -2,35% | - |
| 16.01.2026 | 173,05 | 173,05 | 172,10 | 172,10 | 2,62% | 30,00 |
| 15.01.2026 | 167,70 | 167,70 | 167,70 | 167,70 | 0,27% | - |
| 14.01.2026 | 167,25 | 167,25 | 167,25 | 167,25 | 2,23% | - |
| 13.01.2026 | 163,60 | 163,60 | 163,60 | 163,60 | 1,49% | - |
| 12.01.2026 | 150,55 | 170,10 | 150,55 | 161,20 | 7,00% | 2.075,00 |
| 09.01.2026 | 150,60 | 150,65 | 150,60 | 150,65 | -4,29% | 24,00 |
| 08.01.2026 | 157,90 | 157,90 | 157,35 | 157,40 | 0,10% | 158,00 |
| 07.01.2026 | 160,35 | 160,35 | 157,25 | 157,25 | -3,23% | 40,00 |
| 06.01.2026 | 153,30 | 162,50 | 153,30 | 162,50 | 6,73% | 80,00 |
| 05.01.2026 | 150,20 | 152,25 | 150,20 | 152,25 | 14,43% | 55,00 |
| 02.01.2026 | 133,05 | 133,05 | 133,05 | 133,05 | 1,06% | - |
| 30.12.2025 | 131,65 | 131,65 | 131,65 | 131,65 | -0,68% | - |
| 29.12.2025 | 131,35 | 132,55 | 131,35 | 132,55 | 0,76% | 57,00 |
| 23.12.2025 | 130,75 | 131,55 | 130,75 | 131,55 | 0,96% | 20,00 |
| 22.12.2025 | 130,30 | 130,40 | 130,30 | 130,30 | -0,53% | 35,00 |
| 19.12.2025 | 131,00 | 131,00 | 131,00 | 131,00 | 1,67% | - |
| 18.12.2025 | 128,85 | 128,85 | 128,85 | 128,85 | -0,43% | - |
| 17.12.2025 | 134,05 | 134,05 | 129,40 | 129,40 | -1,48% | 320,00 |
| 16.12.2025 | 132,00 | 132,00 | 131,35 | 131,35 | -0,23% | 20,00 |
| 15.12.2025 | 131,65 | 131,65 | 131,65 | 131,65 | -4,22% | - |
| 12.12.2025 | 137,45 | 137,45 | 137,45 | 137,45 | -1,79% | - |
| 11.12.2025 | 139,95 | 139,95 | 139,95 | 139,95 | -2,00% | - |
| 10.12.2025 | 142,80 | 142,80 | 142,80 | 142,80 | -2,43% | - |
| 09.12.2025 | 146,35 | 146,35 | 146,35 | 146,35 | -1,01% | - |
| 08.12.2025 | 137,10 | 147,85 | 137,10 | 147,85 | 5,34% | 340,00 |
| 05.12.2025 | 137,00 | 140,35 | 137,00 | 140,35 | 1,85% | 22,00 |
| 04.12.2025 | 136,50 | 137,80 | 136,50 | 137,80 | 0,36% | 22,00 |
| 03.12.2025 | 132,70 | 137,30 | 132,70 | 137,30 | 6,23% | 5,00 |
| 02.12.2025 | 129,25 | 129,25 | 129,25 | 129,25 | 0,70% | - |
| 01.12.2025 | 128,35 | 128,35 | 128,35 | 128,35 | -1,50% | - |
| 28.11.2025 | 129,45 | 130,30 | 129,45 | 130,30 | 1,05% | 19,00 |
| 27.11.2025 | 128,95 | 128,95 | 128,95 | 128,95 | 3,57% | - |
| 26.11.2025 | 124,50 | 124,50 | 124,50 | 124,50 | -0,20% | - |
| 25.11.2025 | 124,75 | 124,75 | 124,75 | 124,75 | 0,60% | - |
| 24.11.2025 | 124,20 | 124,35 | 124,00 | 124,00 | -1,27% | 401,00 |
| 21.11.2025 | 125,60 | 125,60 | 125,60 | 125,60 | -6,02% | - |
| 20.11.2025 | 133,65 | 133,65 | 133,65 | 133,65 | 6,45% | - |
| 19.11.2025 | 125,55 | 125,55 | 125,55 | 125,55 | -2,11% | - |
| 18.11.2025 | 128,25 | 128,25 | 128,25 | 128,25 | -1,95% | - |
| 17.11.2025 | 130,80 | 130,80 | 130,80 | 130,80 | 2,75% | - |
| 14.11.2025 | 131,45 | 131,45 | 127,30 | 127,30 | -5,63% | 1.076,00 |
| 13.11.2025 | 134,90 | 134,90 | 134,90 | 134,90 | -2,28% | - |
| 12.11.2025 | 137,65 | 138,05 | 137,65 | 138,05 | -0,11% | 85,00 |
| 11.11.2025 | 136,75 | 138,20 | 136,75 | 138,20 | -0,72% | 37,00 |
| 10.11.2025 | 135,15 | 139,20 | 135,15 | 139,20 | 1,38% | 23,00 |
| 07.11.2025 | 137,30 | 137,30 | 137,30 | 137,30 | -2,62% | 50,00 |
| 06.11.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 2,55% | - |
| 05.11.2025 | 137,10 | 137,50 | 137,10 | 137,50 | -4,51% | 60,00 |
| 04.11.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -0,28% | - |
| 03.11.2025 | 147,10 | 147,10 | 144,40 | 144,40 | -1,70% | 125,00 |
| 31.10.2025 | 146,90 | 146,90 | 146,90 | 146,90 | 0,00% | - |
| 30.10.2025 | 147,15 | 149,00 | 146,90 | 146,90 | 0,51% | 104,00 |
| 29.10.2025 | 146,15 | 146,15 | 146,15 | 146,15 | -0,92% | - |
| 28.10.2025 | 147,50 | 147,50 | 147,50 | 147,50 | -0,61% | - |
| 27.10.2025 | 147,05 | 148,40 | 147,05 | 148,40 | 1,64% | 8,00 |
| 24.10.2025 | 143,75 | 146,00 | 143,75 | 146,00 | 0,52% | 60,00 |
| 23.10.2025 | 148,00 | 148,00 | 145,25 | 145,25 | 3,57% | 50,00 |
| 22.10.2025 | 143,80 | 143,80 | 140,25 | 140,25 | -3,08% | 8,00 |
| 21.10.2025 | 144,70 | 144,70 | 144,70 | 144,70 | 2,48% | 17,00 |
| 20.10.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 0,43% | - |
| 17.10.2025 | 143,60 | 143,60 | 140,60 | 140,60 | -3,37% | 3,00 |
| 16.10.2025 | 144,80 | 146,95 | 144,80 | 145,50 | -0,14% | 80,00 |
| 15.10.2025 | 141,05 | 146,00 | 141,05 | 145,70 | 3,77% | 871,00 |
| 14.10.2025 | 141,25 | 141,25 | 139,15 | 140,40 | -0,99% | 50,00 |
| 13.10.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -2,14% | - |
| 10.10.2025 | 144,90 | 144,90 | 144,90 | 144,90 | -0,41% | - |
| 09.10.2025 | 145,50 | 145,50 | 145,50 | 145,50 | 0,00% | - |
| 08.10.2025 | 145,50 | 145,50 | 145,50 | 145,50 | -0,48% | - |
| 07.10.2025 | 146,25 | 146,25 | 146,20 | 146,20 | -1,88% | 20,00 |
| 06.10.2025 | 130,05 | 149,00 | 130,05 | 149,00 | 11,90% | 731,00 |
| 03.10.2025 | 133,15 | 133,15 | 133,15 | 133,15 | -1,37% | - |
| 02.10.2025 | 129,00 | 135,00 | 129,00 | 135,00 | 6,68% | 173,00 |
| 01.10.2025 | 126,55 | 126,55 | 126,55 | 126,55 | 0,04% | 55,00 |
| 30.09.2025 | 125,95 | 126,50 | 125,95 | 126,50 | 0,40% | 280,00 |
| 29.09.2025 | 122,40 | 126,00 | 122,40 | 126,00 | -0,55% | 870,00 |