153,200€
-6,30%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 158,90 | 160,90 | 158,80 | 158,80 | -2,87% | 302,00 |
| 29.10.2026 | 158,00 | 163,50 | 158,00 | 163,50 | 0,89% | 39,00 |
| 28.10.2026 | 165,40 | 167,10 | 162,05 | 162,05 | 1,47% | 20,00 |
| 27.10.2026 | 155,80 | 159,70 | 155,80 | 159,70 | 3,80% | 8,00 |
| 26.10.2026 | 144,60 | 153,85 | 144,60 | 153,85 | 1,55% | 126,00 |
| 23.10.2026 | 156,70 | 156,70 | 151,50 | 151,50 | -2,23% | 30,00 |
| 22.10.2026 | 167,90 | 167,90 | 154,95 | 154,95 | -5,58% | 47,00 |
| 21.10.2026 | 158,05 | 164,10 | 156,75 | 164,10 | 3,66% | 48,00 |
| 20.10.2026 | 158,30 | 158,30 | 158,30 | 158,30 | 1,41% | - |
| 19.10.2026 | 156,10 | 156,10 | 156,10 | 156,10 | -1,20% | - |
| 16.10.2026 | 165,85 | 165,85 | 158,00 | 158,00 | -3,22% | 731,00 |
| 15.10.2026 | 165,00 | 165,00 | 163,25 | 163,25 | -6,71% | 15,00 |
| 14.10.2026 | 171,90 | 175,00 | 171,90 | 175,00 | 2,94% | 30,00 |
| 13.10.2026 | 170,00 | 170,00 | 169,50 | 170,00 | -4,95% | 60,00 |
| 12.10.2026 | 178,85 | 178,85 | 178,85 | 178,85 | -0,25% | - |
| 09.10.2026 | 179,30 | 179,30 | 179,30 | 179,30 | 0,45% | - |
| 08.10.2026 | 175,10 | 178,50 | 175,10 | 178,50 | 1,71% | 70,00 |
| 07.10.2026 | 186,40 | 186,40 | 174,55 | 175,50 | -9,51% | 132,00 |
| 06.10.2026 | 198,35 | 198,35 | 193,95 | 193,95 | -6,49% | 30,00 |
| 05.10.2026 | 204,10 | 207,40 | 204,10 | 207,40 | 7,05% | 40,00 |
| 02.10.2026 | 193,75 | 193,75 | 193,75 | 193,75 | 0,10% | - |
| 01.10.2026 | 193,55 | 193,55 | 193,55 | 193,55 | 0,62% | - |
| 30.09.2026 | 192,35 | 192,35 | 192,35 | 192,35 | 0,13% | - |
| 29.09.2026 | 184,05 | 192,10 | 184,05 | 192,10 | 4,01% | 6,00 |
| 28.09.2026 | 184,95 | 184,95 | 184,70 | 184,70 | -1,86% | 10,00 |
| 25.09.2026 | 189,00 | 190,70 | 188,00 | 188,20 | -0,19% | 114,00 |
| 24.09.2026 | 188,55 | 188,55 | 188,55 | 188,55 | -0,50% | - |
| 23.09.2026 | 191,95 | 193,75 | 189,00 | 189,50 | 0,42% | 110,00 |
| 22.09.2026 | 188,70 | 188,70 | 188,70 | 188,70 | 0,11% | - |
| 21.09.2026 | 188,50 | 188,50 | 188,50 | 188,50 | 1,34% | - |
| 18.09.2026 | 181,90 | 186,00 | 181,90 | 186,00 | 1,36% | 1,00 |
| 17.09.2026 | 179,45 | 183,50 | 179,45 | 183,50 | 4,41% | 60,00 |
| 16.09.2026 | 175,75 | 175,75 | 175,75 | 175,75 | -1,43% | - |
| 15.09.2026 | 175,35 | 178,30 | 175,35 | 178,30 | 2,15% | 6,00 |
| 14.09.2026 | 184,60 | 184,60 | 174,55 | 174,55 | -4,20% | 81,00 |
| 11.09.2026 | 182,20 | 182,20 | 182,20 | 182,20 | -3,19% | 20,00 |
| 10.09.2026 | 188,20 | 188,20 | 188,20 | 188,20 | -2,21% | - |
| 09.09.2026 | 192,45 | 192,45 | 192,45 | 192,45 | -2,51% | - |
| 08.09.2026 | 197,40 | 197,40 | 197,40 | 197,40 | -1,74% | - |
| 07.09.2026 | 198,85 | 200,90 | 198,85 | 200,90 | 1,01% | 5,00 |
| 04.09.2026 | 190,75 | 198,90 | 190,75 | 198,90 | 3,67% | 21,00 |
| 03.09.2026 | 191,85 | 191,85 | 191,85 | 191,85 | 0,71% | - |
| 02.09.2026 | 187,50 | 190,50 | 187,10 | 190,50 | -2,23% | 200,00 |
| 01.09.2026 | 194,85 | 194,85 | 194,85 | 194,85 | 0,57% | - |
| 31.08.2026 | 196,85 | 198,30 | 193,75 | 193,75 | -2,81% | 78,00 |
| 28.08.2026 | 194,35 | 199,35 | 194,35 | 199,35 | 3,42% | 40,00 |
| 27.08.2026 | 195,95 | 195,95 | 192,75 | 192,75 | -2,77% | 20,00 |
| 26.08.2026 | 198,25 | 199,10 | 198,25 | 198,25 | -0,38% | 220,00 |
| 25.08.2026 | 208,70 | 208,70 | 197,20 | 199,00 | -6,18% | 186,00 |
| 24.08.2026 | 212,10 | 212,10 | 212,10 | 212,10 | 0,38% | - |
| 21.08.2026 | 211,30 | 211,30 | 211,30 | 211,30 | 0,62% | - |
| 20.08.2026 | 218,40 | 218,40 | 210,00 | 210,00 | -4,76% | 58,00 |
| 19.08.2026 | 219,50 | 220,50 | 219,50 | 220,50 | -4,30% | 250,00 |
| 18.08.2026 | 234,00 | 234,00 | 230,40 | 230,40 | -4,00% | 406,00 |
| 17.08.2026 | 240,00 | 240,00 | 240,00 | 240,00 | 2,39% | 6,00 |
| 14.08.2026 | 234,40 | 234,40 | 234,40 | 234,40 | 1,47% | - |
| 13.08.2026 | 231,00 | 231,00 | 231,00 | 231,00 | 3,03% | - |
| 12.08.2026 | 224,20 | 224,20 | 224,20 | 224,20 | 2,37% | - |
| 11.08.2026 | 219,00 | 219,00 | 219,00 | 219,00 | -3,10% | - |
| 10.08.2026 | 223,00 | 226,00 | 223,00 | 226,00 | 1,89% | 31,00 |
| 07.08.2026 | 216,40 | 221,80 | 216,40 | 221,80 | 3,26% | 205,00 |
| 06.08.2026 | 214,80 | 214,80 | 214,80 | 214,80 | -1,87% | - |
| 05.08.2026 | 218,90 | 218,90 | 218,90 | 218,90 | 1,67% | - |
| 04.08.2026 | 205,70 | 215,30 | 205,70 | 215,30 | 6,11% | 314,00 |
| 03.08.2026 | 197,60 | 202,90 | 197,60 | 202,90 | -0,44% | 106,00 |
| 31.07.2026 | 203,80 | 203,80 | 203,80 | 203,80 | 2,93% | - |
| 30.07.2026 | 188,85 | 198,65 | 188,85 | 198,00 | 3,26% | 12,00 |
| 29.07.2026 | 192,65 | 193,05 | 191,75 | 191,75 | -4,98% | 50,00 |
| 28.07.2026 | 200,40 | 201,80 | 200,40 | 201,80 | -2,61% | 55,00 |
| 27.07.2026 | 230,20 | 230,20 | 207,20 | 207,20 | -7,79% | 82,00 |
| 24.07.2026 | 229,10 | 229,10 | 224,70 | 224,70 | -7,30% | 1,00 |
| 23.07.2026 | 250,20 | 250,20 | 242,40 | 242,40 | -1,30% | 100,00 |
| 22.07.2026 | 237,70 | 245,60 | 237,70 | 245,60 | 6,23% | 59,00 |
| 21.07.2026 | 226,70 | 233,70 | 226,70 | 231,20 | 2,30% | 65,00 |
| 20.07.2026 | 226,20 | 226,20 | 226,00 | 226,00 | 1,07% | 50,00 |
| 17.07.2026 | 224,90 | 224,90 | 222,60 | 223,60 | -4,85% | 372,00 |
| 16.07.2026 | 241,80 | 241,80 | 232,60 | 235,00 | -8,81% | 29,00 |
| 15.07.2026 | 257,70 | 257,70 | 257,70 | 257,70 | 5,01% | - |
| 14.07.2026 | 245,40 | 245,40 | 245,40 | 245,40 | -1,84% | - |
| 13.07.2026 | 252,20 | 252,20 | 248,20 | 250,00 | -1,54% | 312,00 |
| 10.07.2026 | 253,90 | 253,90 | 253,90 | 253,90 | 4,70% | - |
| 09.07.2026 | 242,50 | 242,50 | 242,50 | 242,50 | -0,21% | - |
| 08.07.2026 | 241,10 | 243,00 | 241,10 | 243,00 | -0,16% | 322,00 |
| 07.07.2026 | 247,90 | 247,90 | 240,00 | 243,40 | -5,22% | 2.100,00 |
| 06.07.2026 | 269,00 | 269,00 | 252,70 | 256,80 | -4,14% | 1.297,00 |
| 03.07.2026 | 265,00 | 271,90 | 265,00 | 267,90 | 3,28% | 225,00 |
| 02.07.2026 | 280,60 | 280,60 | 259,40 | 259,40 | -8,76% | 229,00 |
| 01.07.2026 | 287,10 | 288,00 | 284,00 | 284,30 | -1,28% | 106,00 |
| 30.06.2026 | 285,90 | 288,00 | 285,90 | 288,00 | 1,27% | 65,00 |
| 29.06.2026 | 281,70 | 284,40 | 270,00 | 284,40 | 0,49% | 127,00 |
| 26.06.2026 | 285,10 | 285,10 | 283,00 | 283,00 | -2,58% | 32,00 |
| 25.06.2026 | 305,10 | 305,10 | 284,90 | 290,50 | -1,49% | 275,00 |
| 24.06.2026 | 305,50 | 305,50 | 294,90 | 294,90 | 0,00% | 10,00 |
| 23.06.2026 | 311,20 | 311,20 | 294,90 | 294,90 | -4,47% | 17,00 |
| 22.06.2026 | 308,70 | 308,70 | 308,70 | 308,70 | -1,59% | - |
| 19.06.2026 | 316,70 | 316,70 | 313,70 | 313,70 | -0,29% | 5,00 |
| 18.06.2026 | 316,10 | 321,30 | 304,00 | 314,60 | 2,44% | 878,00 |
| 17.06.2026 | 297,90 | 307,10 | 297,90 | 307,10 | 2,71% | 16,00 |
| 16.06.2026 | 313,20 | 313,20 | 299,00 | 299,00 | -7,14% | 216,00 |
| 15.06.2026 | 328,90 | 338,00 | 322,00 | 322,00 | 2,12% | 77,00 |