132,125€
-5,59%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 126,70 | 126,70 | 126,70 | 126,70 | -1,09% | - |
| 25.09.2025 | 128,10 | 128,10 | 128,10 | 128,10 | -0,31% | - |
| 24.09.2025 | 126,45 | 128,95 | 126,45 | 128,50 | 6,73% | 940,00 |
| 23.09.2025 | 120,40 | 120,40 | 120,40 | 120,40 | -0,58% | - |
| 22.09.2025 | 121,10 | 121,10 | 121,10 | 121,10 | -0,82% | - |
| 19.09.2025 | 123,25 | 123,25 | 122,10 | 122,10 | 4,09% | 5,00 |
| 18.09.2025 | 118,50 | 118,50 | 117,30 | 117,30 | 2,67% | 5,00 |
| 17.09.2025 | 114,25 | 114,25 | 114,25 | 114,25 | -4,59% | - |
| 16.09.2025 | 119,75 | 119,75 | 119,75 | 119,75 | 3,14% | - |
| 15.09.2025 | 111,65 | 116,10 | 111,65 | 116,10 | 2,52% | 6,00 |
| 12.09.2025 | 113,25 | 113,25 | 113,25 | 113,25 | 0,85% | - |
| 11.09.2025 | 112,35 | 112,65 | 111,95 | 112,30 | 0,09% | - |
| 10.09.2025 | 111,05 | 112,20 | 111,05 | 112,20 | 0,38% | 75,00 |
| 09.09.2025 | 110,85 | 112,70 | 110,45 | 111,78 | 1,41% | - |
| 08.09.2025 | 108,70 | 110,75 | 108,30 | 110,23 | 1,36% | - |
| 05.09.2025 | 108,75 | 108,75 | 108,75 | 108,75 | 1,97% | - |
| 04.09.2025 | 105,45 | 106,65 | 105,45 | 106,65 | 0,09% | 112,00 |
| 03.09.2025 | 106,55 | 106,55 | 106,55 | 106,55 | -7,43% | - |
| 02.09.2025 | 115,10 | 115,10 | 115,10 | 115,10 | 0,35% | - |
| 01.09.2025 | 114,70 | 114,70 | 114,70 | 114,70 | -3,90% | - |
| 29.08.2025 | 119,35 | 119,35 | 119,35 | 119,35 | -0,04% | - |
| 28.08.2025 | 119,40 | 119,40 | 119,40 | 119,40 | -0,75% | - |
| 27.08.2025 | 120,30 | 120,30 | 120,30 | 120,30 | 1,31% | - |
| 26.08.2025 | 118,75 | 118,75 | 118,75 | 118,75 | 0,13% | - |
| 25.08.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 3,09% | - |
| 22.08.2025 | 115,05 | 115,05 | 115,05 | 115,05 | -1,41% | - |
| 21.08.2025 | 116,70 | 116,70 | 116,70 | 116,70 | -1,77% | - |
| 20.08.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 1,19% | - |
| 19.08.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -1,30% | - |
| 18.08.2025 | 118,95 | 118,95 | 118,95 | 118,95 | -2,82% | 25,00 |
| 15.08.2025 | 122,00 | 122,40 | 121,50 | 122,40 | -0,53% | 200,00 |
| 14.08.2025 | 123,05 | 123,05 | 123,05 | 123,05 | -0,20% | - |
| 13.08.2025 | 123,30 | 123,30 | 123,30 | 123,30 | 1,77% | - |
| 12.08.2025 | 121,15 | 121,15 | 121,15 | 121,15 | 0,66% | - |
| 11.08.2025 | 120,35 | 120,35 | 120,35 | 120,35 | 0,67% | - |
| 08.08.2025 | 119,55 | 119,55 | 119,55 | 119,55 | 4,50% | - |
| 07.08.2025 | 114,40 | 114,40 | 114,40 | 114,40 | -0,44% | - |
| 06.08.2025 | 114,90 | 114,90 | 114,90 | 114,90 | -2,63% | - |
| 05.08.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 1,07% | - |
| 04.08.2025 | 116,75 | 116,75 | 116,75 | 116,75 | -0,21% | - |
| 01.08.2025 | 118,70 | 118,70 | 117,00 | 117,00 | -4,33% | 6,00 |
| 31.07.2025 | 122,30 | 122,30 | 122,30 | 122,30 | 2,26% | - |
| 30.07.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -2,17% | - |
| 29.07.2025 | 122,40 | 122,40 | 122,25 | 122,25 | 0,45% | 410,00 |
| 28.07.2025 | 121,70 | 121,70 | 121,70 | 121,70 | -3,83% | - |