135,450€
1,69%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 133,68 | 136,33 | 132,33 | 135,45 | 1,12% | - |
| 16.05.2024 | 133,27 | 136,20 | 132,90 | 133,95 | 0,51% | - |
| 15.05.2024 | 131,85 | 133,30 | 129,13 | 133,27 | 0,99% | - |
| 14.05.2024 | 131,52 | 131,98 | 129,08 | 131,98 | 0,34% | - |
| 13.05.2024 | 134,40 | 135,13 | 130,60 | 131,52 | -1,41% | 35,00 |
| 10.05.2024 | 132,05 | 134,93 | 129,13 | 133,40 | 1,75% | 500,00 |
| 09.05.2024 | 128,00 | 136,33 | 128,00 | 131,10 | 3,25% | - |
| 08.05.2024 | 127,40 | 128,25 | 124,88 | 126,98 | -0,90% | - |
| 07.05.2024 | 127,35 | 128,63 | 125,05 | 128,13 | 0,18% | 312,00 |
| 06.05.2024 | 125,45 | 127,95 | 125,20 | 127,90 | 1,51% | - |
| 03.05.2024 | 121,00 | 126,18 | 120,78 | 126,00 | 2,69% | - |
| 02.05.2024 | 125,35 | 125,35 | 118,95 | 122,70 | -2,58% | 450,00 |
| 30.04.2024 | 127,43 | 130,45 | 124,53 | 125,95 | -1,39% | - |
| 29.04.2024 | 129,38 | 130,27 | 126,60 | 127,73 | -2,56% | - |
| 26.04.2024 | 138,70 | 139,25 | 126,88 | 131,08 | -4,60% | 32,00 |
| 25.04.2024 | 138,52 | 143,10 | 126,88 | 137,40 | -1,42% | 1.246,00 |
| 24.04.2024 | 134,38 | 139,60 | 134,33 | 139,38 | 2,43% | - |
| 23.04.2024 | 132,95 | 136,25 | 131,30 | 136,08 | 2,43% | 80,00 |
| 22.04.2024 | 134,77 | 135,52 | 130,88 | 132,85 | -0,24% | - |
| 19.04.2024 | 135,48 | 137,45 | 132,13 | 133,18 | -3,55% | 33,00 |
| 18.04.2024 | 143,90 | 144,13 | 137,08 | 138,08 | -2,92% | 140,00 |
| 17.04.2024 | 137,80 | 146,43 | 137,30 | 142,23 | -1,90% | - |
| 16.04.2024 | 138,83 | 145,73 | 137,73 | 144,98 | 3,61% | - |
| 15.04.2024 | 144,35 | 144,98 | 139,83 | 139,93 | -2,41% | 156,00 |
| 12.04.2024 | 146,58 | 148,48 | 142,33 | 143,38 | -1,58% | - |
| 11.04.2024 | 145,27 | 146,83 | 142,18 | 145,68 | -0,27% | - |
| 10.04.2024 | 146,65 | 149,10 | 142,85 | 146,08 | 0,65% | 5,00 |
| 09.04.2024 | 150,85 | 152,50 | 144,43 | 145,13 | -3,87% | - |
| 08.04.2024 | 152,40 | 153,13 | 150,27 | 150,98 | -0,87% | - |
| 05.04.2024 | 149,10 | 153,27 | 146,70 | 152,30 | 3,38% | - |
| 04.04.2024 | 148,65 | 153,48 | 147,02 | 147,33 | -1,64% | 300,00 |
| 03.04.2024 | 143,95 | 151,27 | 143,73 | 149,77 | 3,49% | 110,00 |
| 02.04.2024 | 144,23 | 148,88 | 143,00 | 144,73 | 1,94% | 5,00 |
| 28.03.2024 | 144,73 | 144,98 | 140,38 | 141,98 | -1,92% | - |
| 27.03.2024 | 147,55 | 147,90 | 143,48 | 144,75 | -1,71% | - |
| 26.03.2024 | 142,58 | 148,63 | 141,98 | 147,27 | 3,57% | - |
| 25.03.2024 | 147,38 | 147,38 | 141,27 | 142,20 | -3,51% | 51,00 |
| 22.03.2024 | 146,90 | 147,75 | 145,55 | 147,38 | 0,14% | - |
| 21.03.2024 | 142,25 | 149,18 | 142,20 | 147,18 | 4,10% | - |
| 20.03.2024 | 140,55 | 142,25 | 138,23 | 141,38 | 0,34% | - |
| 19.03.2024 | 141,55 | 145,35 | 139,50 | 140,90 | -1,09% | 280,00 |
| 18.03.2024 | 142,40 | 145,88 | 139,68 | 142,45 | 0,07% | 45,00 |
| 15.03.2024 | 140,65 | 142,50 | 138,80 | 142,35 | 1,23% | - |
| 14.03.2024 | 141,45 | 143,60 | 138,55 | 140,63 | -0,53% | - |
| 13.03.2024 | 143,23 | 148,68 | 139,10 | 141,38 | -1,41% | - |
| 12.03.2024 | 136,68 | 144,83 | 135,55 | 143,40 | 5,48% | 20,00 |
| 11.03.2024 | 149,00 | 149,05 | 131,55 | 135,95 | -10,00% | 90,00 |
| 08.03.2024 | 177,80 | 178,15 | 147,68 | 151,05 | -15,38% | 157,00 |
| 07.03.2024 | 170,35 | 178,65 | 168,48 | 178,50 | 4,37% | - |
| 06.03.2024 | 167,45 | 171,40 | 165,77 | 171,02 | 2,38% | - |
| 05.03.2024 | 172,20 | 174,20 | 165,52 | 167,05 | -3,97% | 10,00 |
| 04.03.2024 | 168,30 | 174,65 | 168,08 | 173,95 | 3,23% | 28,00 |
| 01.03.2024 | 168,65 | 169,85 | 165,30 | 168,50 | 0,57% | - |
| 29.02.2024 | 165,83 | 168,43 | 163,65 | 167,55 | 1,18% | - |
| 28.02.2024 | 166,63 | 168,38 | 162,58 | 165,60 | -0,35% | - |
| 27.02.2024 | 162,30 | 168,13 | 162,02 | 166,18 | 2,14% | - |
| 26.02.2024 | 152,68 | 163,70 | 152,55 | 162,70 | 4,68% | 32,00 |
| 23.02.2024 | 163,13 | 168,50 | 152,95 | 155,43 | -4,68% | 4,00 |
| 22.02.2024 | 158,23 | 186,63 | 154,40 | 163,05 | 3,61% | 89,00 |
| 21.02.2024 | 153,85 | 157,48 | 152,68 | 157,38 | 2,67% | - |
| 20.02.2024 | 158,73 | 158,83 | 151,58 | 153,27 | -3,66% | - |
| 19.02.2024 | 161,02 | 161,38 | 158,63 | 159,10 | -1,18% | 320,00 |
| 16.02.2024 | 156,63 | 163,70 | 156,58 | 161,00 | 2,60% | - |
| 15.02.2024 | 156,10 | 157,93 | 153,70 | 156,93 | 1,14% | 587,00 |
| 14.02.2024 | 152,83 | 155,50 | 152,25 | 155,15 | 2,26% | 45,00 |
| 13.02.2024 | 157,52 | 157,52 | 146,98 | 151,73 | -3,59% | - |
| 12.02.2024 | 160,93 | 161,30 | 156,18 | 157,38 | -2,27% | - |
| 09.02.2024 | 152,77 | 161,30 | 152,58 | 161,02 | 5,33% | - |
| 08.02.2024 | 149,43 | 154,18 | 148,13 | 152,88 | 2,39% | - |
| 07.02.2024 | 148,68 | 150,38 | 146,75 | 149,30 | 0,37% | - |
| 06.02.2024 | 145,70 | 152,35 | 145,70 | 148,75 | 1,64% | - |
| 05.02.2024 | 143,02 | 146,60 | 142,52 | 146,35 | 2,99% | - |
| 02.02.2024 | 142,33 | 144,05 | 140,63 | 142,10 | -0,09% | - |
| 01.02.2024 | 138,25 | 142,30 | 137,63 | 142,23 | 2,52% | - |
| 31.01.2024 | 141,77 | 142,15 | 138,35 | 138,73 | -2,34% | - |
| 30.01.2024 | 141,58 | 143,43 | 140,77 | 142,05 | -0,30% | - |
| 29.01.2024 | 143,13 | 143,38 | 139,45 | 142,48 | -0,87% | - |
| 26.01.2024 | 149,10 | 149,33 | 141,95 | 143,73 | -4,17% | - |
| 25.01.2024 | 147,55 | 150,08 | 145,25 | 149,98 | 1,66% | - |
| 24.01.2024 | 145,25 | 150,18 | 145,25 | 147,52 | 2,29% | 150,00 |
| 23.01.2024 | 147,13 | 147,65 | 141,48 | 144,23 | -1,22% | 300,00 |
| 22.01.2024 | 145,60 | 149,23 | 144,77 | 146,00 | 0,34% | 196,00 |
| 19.01.2024 | 143,30 | 146,27 | 142,38 | 145,50 | 1,48% | - |
| 18.01.2024 | 133,50 | 143,50 | 133,13 | 143,38 | 6,70% | 200,00 |
| 17.01.2024 | 125,48 | 135,20 | 125,23 | 134,38 | 5,10% | - |
| 16.01.2024 | 127,10 | 128,58 | 125,13 | 127,85 | -0,62% | - |
| 15.01.2024 | 129,35 | 129,63 | 127,83 | 128,65 | -0,12% | - |
| 12.01.2024 | 130,40 | 130,63 | 127,48 | 128,80 | -0,62% | - |
| 11.01.2024 | 128,77 | 130,40 | 127,15 | 129,60 | 1,13% | - |
| 10.01.2024 | 130,50 | 130,63 | 125,68 | 128,15 | -2,47% | - |
| 09.01.2024 | 130,13 | 131,60 | 126,35 | 131,40 | 0,86% | - |
| 08.01.2024 | 127,88 | 130,35 | 125,40 | 130,27 | 1,52% | - |
| 05.01.2024 | 125,53 | 129,38 | 125,00 | 128,33 | 1,95% | - |
| 04.01.2024 | 130,77 | 131,05 | 123,05 | 125,88 | -3,65% | - |
| 03.01.2024 | 134,93 | 135,85 | 129,20 | 130,65 | -3,17% | - |
| 02.01.2024 | 137,30 | 140,18 | 133,98 | 134,93 | -1,59% | 304,00 |
| 29.12.2023 | 138,45 | 138,45 | 137,10 | 137,10 | -1,40% | - |
| 28.12.2023 | 139,05 | 139,05 | 139,05 | 139,05 | 0,43% | - |
| 27.12.2023 | 138,15 | 139,60 | 138,15 | 138,45 | 0,47% | 13,00 |
| 22.12.2023 | 136,25 | 137,80 | 135,85 | 137,80 | 1,36% | 100,00 |