121,650€
-1,66%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 122,05 | 122,75 | 117,03 | 118,63 | -4,10% | - |
| 14.08.2025 | 123,13 | 124,45 | 122,18 | 123,70 | 0,06% | - |
| 13.08.2025 | 124,25 | 125,33 | 123,30 | 123,63 | -0,44% | - |
| 12.08.2025 | 121,98 | 124,25 | 120,18 | 124,18 | 2,01% | - |
| 11.08.2025 | 121,13 | 122,05 | 120,10 | 121,73 | 0,52% | - |
| 08.08.2025 | 119,85 | 121,35 | 119,13 | 121,10 | 0,96% | 30,00 |
| 07.08.2025 | 114,98 | 121,03 | 114,58 | 119,95 | 4,58% | 50,00 |
| 06.08.2025 | 116,28 | 116,55 | 114,08 | 114,70 | -0,89% | - |
| 05.08.2025 | 118,73 | 120,38 | 114,83 | 115,73 | -2,28% | - |
| 04.08.2025 | 118,03 | 119,48 | 117,73 | 118,43 | 0,42% | - |
| 01.08.2025 | 118,38 | 118,60 | 115,65 | 117,93 | -0,86% | - |
| 31.07.2025 | 122,70 | 124,85 | 117,68 | 118,95 | -2,90% | - |
| 30.07.2025 | 119,90 | 123,48 | 119,65 | 122,50 | 2,25% | - |
| 29.07.2025 | 123,25 | 123,40 | 119,48 | 119,80 | -2,50% | - |
| 28.07.2025 | 122,23 | 124,28 | 120,20 | 122,88 | 1,95% | - |
| 25.07.2025 | 127,20 | 127,23 | 116,65 | 120,53 | -5,12% | 30,00 |
| 24.07.2025 | 124,75 | 134,33 | 123,65 | 127,03 | 0,49% | - |
| 23.07.2025 | 126,28 | 127,25 | 122,93 | 126,40 | 1,08% | - |
| 22.07.2025 | 129,52 | 129,80 | 123,78 | 125,05 | -3,59% | - |
| 21.07.2025 | 127,40 | 130,30 | 127,38 | 129,70 | 1,51% | 26,00 |
| 18.07.2025 | 127,38 | 129,43 | 127,13 | 127,78 | 0,63% | 300,00 |
| 17.07.2025 | 122,33 | 127,53 | 122,33 | 126,98 | 4,04% | - |
| 16.07.2025 | 125,03 | 125,03 | 119,73 | 122,05 | -3,65% | - |
| 15.07.2025 | 125,63 | 126,70 | 124,85 | 126,68 | 1,42% | - |
| 14.07.2025 | 125,98 | 126,03 | 122,65 | 124,90 | -1,73% | - |
| 11.07.2025 | 128,00 | 128,18 | 125,20 | 127,10 | -1,11% | 10,00 |
| 10.07.2025 | 121,80 | 128,75 | 121,80 | 128,52 | 5,18% | - |
| 09.07.2025 | 122,43 | 123,43 | 121,15 | 122,20 | -0,24% | - |
| 08.07.2025 | 121,40 | 122,83 | 120,43 | 122,50 | 1,11% | - |
| 07.07.2025 | 121,00 | 122,85 | 120,20 | 121,15 | 0,35% | - |
| 04.07.2025 | 121,10 | 121,68 | 119,43 | 120,73 | -0,90% | - |
| 03.07.2025 | 122,28 | 123,30 | 119,75 | 121,83 | -1,30% | - |
| 02.07.2025 | 122,80 | 124,38 | 120,63 | 123,43 | 0,88% | - |
| 01.07.2025 | 127,28 | 127,33 | 121,65 | 122,35 | -3,85% | 280,00 |
| 30.06.2025 | 130,35 | 130,88 | 126,40 | 127,25 | -1,20% | - |
| 27.06.2025 | 130,77 | 131,68 | 128,00 | 128,80 | -1,15% | - |
| 26.06.2025 | 129,95 | 130,85 | 128,45 | 130,30 | 0,37% | - |
| 25.06.2025 | 128,80 | 132,40 | 128,70 | 129,83 | 0,83% | 228,00 |
| 24.06.2025 | 127,98 | 129,38 | 125,53 | 128,75 | 1,84% | - |
| 23.06.2025 | 122,50 | 126,48 | 122,15 | 126,43 | 2,93% | - |
| 20.06.2025 | 126,08 | 127,65 | 119,08 | 122,83 | -1,76% | - |
| 19.06.2025 | 125,50 | 125,88 | 124,30 | 125,03 | -0,97% | - |
| 18.06.2025 | 126,60 | 127,15 | 125,05 | 126,25 | -0,04% | 6,00 |
| 17.06.2025 | 124,93 | 129,48 | 124,53 | 126,30 | 0,72% | - |
| 16.06.2025 | 126,83 | 127,53 | 123,83 | 125,40 | -0,57% | - |
| 13.06.2025 | 122,40 | 126,25 | 119,73 | 126,13 | 1,67% | - |
| 12.06.2025 | 130,48 | 131,25 | 122,70 | 124,05 | 4,51% | - |
| 11.06.2025 | 119,70 | 120,45 | 118,23 | 118,70 | -1,02% | - |
| 10.06.2025 | 116,08 | 120,28 | 115,33 | 119,93 | 4,74% | 170,00 |
| 09.06.2025 | 113,33 | 115,78 | 112,68 | 114,50 | 1,06% | - |
| 06.06.2025 | 110,40 | 113,68 | 108,75 | 113,30 | 2,86% | - |
| 05.06.2025 | 107,88 | 111,50 | 107,78 | 110,15 | 2,09% | - |
| 04.06.2025 | 107,23 | 109,63 | 106,78 | 107,90 | 0,84% | - |
| 03.06.2025 | 104,20 | 107,78 | 103,20 | 107,00 | 2,29% | - |
| 02.06.2025 | 105,88 | 106,23 | 103,85 | 104,60 | -1,88% | - |
| 30.05.2025 | 110,33 | 110,43 | 105,95 | 106,60 | -3,57% | - |
| 29.05.2025 | 110,78 | 114,13 | 109,50 | 110,55 | 1,63% | - |
| 28.05.2025 | 108,70 | 109,85 | 108,40 | 108,78 | 0,02% | - |
| 27.05.2025 | 107,65 | 109,98 | 107,20 | 108,75 | 0,93% | - |
| 26.05.2025 | 106,85 | 108,75 | 106,83 | 107,75 | 1,82% | - |
| 23.05.2025 | 108,13 | 108,23 | 102,33 | 105,83 | -2,20% | - |
| 22.05.2025 | 107,53 | 108,95 | 106,45 | 108,20 | 0,19% | - |
| 21.05.2025 | 107,63 | 109,68 | 107,48 | 108,00 | 0,26% | 95,00 |
| 20.05.2025 | 110,98 | 111,38 | 107,43 | 107,73 | -3,30% | - |
| 19.05.2025 | 111,08 | 112,30 | 109,45 | 111,40 | -2,22% | - |
| 16.05.2025 | 116,28 | 116,48 | 112,60 | 113,93 | -2,44% | - |
| 15.05.2025 | 118,80 | 119,98 | 114,50 | 116,78 | -2,81% | - |
| 14.05.2025 | 118,70 | 120,60 | 116,28 | 120,15 | 1,41% | - |
| 13.05.2025 | 114,53 | 119,35 | 114,28 | 118,48 | 2,62% | - |
| 12.05.2025 | 112,50 | 116,23 | 110,40 | 115,45 | 6,85% | - |
| 09.05.2025 | 109,20 | 109,85 | 107,53 | 108,05 | 1,55% | - |
| 08.05.2025 | 105,85 | 110,15 | 105,50 | 106,40 | 0,95% | - |
| 07.05.2025 | 98,66 | 105,48 | 98,16 | 105,40 | 6,85% | - |
| 06.05.2025 | 100,15 | 100,48 | 96,81 | 98,64 | -1,73% | - |
| 05.05.2025 | 99,22 | 101,10 | 99,00 | 100,38 | 0,75% | - |
| 02.05.2025 | 94,73 | 100,06 | 94,43 | 99,63 | 5,16% | - |
| 30.04.2025 | 97,02 | 97,39 | 92,77 | 94,74 | -4,27% | - |
| 29.04.2025 | 97,82 | 100,43 | 97,70 | 98,97 | 1,18% | - |
| 28.04.2025 | 97,55 | 99,42 | 97,20 | 97,82 | 0,92% | - |
| 25.04.2025 | 94,98 | 98,53 | 94,46 | 96,93 | 1,12% | - |
| 24.04.2025 | 94,65 | 95,94 | 90,44 | 95,86 | 1,20% | - |
| 23.04.2025 | 94,25 | 105,13 | 89,39 | 94,72 | 0,71% | 140,00 |
| 22.04.2025 | 93,25 | 94,15 | 91,94 | 94,05 | -0,60% | - |
| 17.04.2025 | 94,12 | 95,67 | 93,28 | 94,62 | 1,58% | - |
| 16.04.2025 | 95,01 | 96,43 | 92,59 | 93,15 | -6,00% | - |
| 15.04.2025 | 93,16 | 99,20 | 91,26 | 99,10 | 14,87% | - |
| 14.04.2025 | 88,33 | 88,55 | 85,41 | 86,27 | 2,19% | - |
| 11.04.2025 | 83,78 | 85,14 | 80,85 | 84,42 | 0,84% | - |
| 10.04.2025 | 93,85 | 93,85 | 81,55 | 83,72 | -6,36% | - |
| 09.04.2025 | 82,55 | 92,20 | 79,27 | 89,41 | 7,55% | - |
| 08.04.2025 | 87,55 | 89,10 | 82,00 | 83,13 | -2,65% | - |
| 07.04.2025 | 85,57 | 97,62 | 80,85 | 85,39 | -3,05% | - |
| 04.04.2025 | 89,78 | 92,04 | 85,62 | 88,08 | -1,77% | - |
| 03.04.2025 | 94,12 | 95,49 | 88,89 | 89,67 | -7,72% | - |
| 02.04.2025 | 97,60 | 98,53 | 95,74 | 97,17 | -0,96% | - |
| 01.04.2025 | 96,00 | 98,27 | 95,22 | 98,11 | 2,10% | - |
| 31.03.2025 | 97,78 | 98,06 | 95,04 | 96,09 | -2,63% | - |
| 28.03.2025 | 100,60 | 100,75 | 98,11 | 98,69 | -2,17% | - |
| 27.03.2025 | 104,48 | 104,68 | 100,80 | 100,88 | -3,65% | 55,00 |
| 26.03.2025 | 108,38 | 108,78 | 104,43 | 104,70 | -3,50% | - |