112,850€
4,64%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 107,78 | 114,35 | 107,68 | 112,98 | 4,70% | 50,00 |
| 21.11.2024 | 108,28 | 109,00 | 105,43 | 107,90 | -0,32% | - |
| 20.11.2024 | 108,08 | 110,90 | 106,93 | 108,25 | 0,74% | - |
| 19.11.2024 | 110,55 | 111,80 | 105,38 | 107,45 | -2,52% | 80,00 |
| 18.11.2024 | 114,58 | 115,18 | 108,65 | 110,23 | -3,42% | - |
| 15.11.2024 | 116,25 | 116,55 | 113,68 | 114,13 | -2,25% | - |
| 14.11.2024 | 111,40 | 119,20 | 111,35 | 116,75 | 4,40% | - |
| 13.11.2024 | 114,00 | 114,60 | 110,45 | 111,83 | -2,55% | - |
| 12.11.2024 | 108,83 | 115,85 | 108,73 | 114,75 | 4,48% | - |
| 11.11.2024 | 109,80 | 111,53 | 108,48 | 109,83 | 0,05% | - |
| 08.11.2024 | 109,53 | 111,20 | 106,95 | 109,78 | -0,02% | - |
| 07.11.2024 | 102,80 | 109,88 | 101,68 | 109,80 | 6,76% | - |
| 06.11.2024 | 101,85 | 104,65 | 100,88 | 102,85 | 1,13% | - |
| 05.11.2024 | 100,65 | 102,13 | 99,41 | 101,70 | 1,24% | - |
| 04.11.2024 | 101,20 | 101,35 | 97,62 | 100,45 | -0,35% | - |
| 01.11.2024 | 97,85 | 101,90 | 97,42 | 100,80 | 2,84% | - |
| 31.10.2024 | 101,68 | 101,73 | 96,66 | 98,02 | -4,04% | - |
| 30.10.2024 | 106,28 | 106,50 | 100,63 | 102,15 | -4,42% | - |
| 29.10.2024 | 104,63 | 106,88 | 102,58 | 106,88 | 2,22% | - |
| 28.10.2024 | 106,28 | 107,15 | 104,10 | 104,55 | -1,09% | - |
| 25.10.2024 | 104,90 | 106,55 | 103,85 | 105,70 | 0,79% | - |
| 24.10.2024 | 99,72 | 106,50 | 95,96 | 104,88 | 5,34% | - |
| 23.10.2024 | 102,10 | 102,50 | 99,33 | 99,56 | -2,46% | - |
| 22.10.2024 | 101,65 | 103,38 | 100,60 | 102,08 | 0,29% | - |
| 21.10.2024 | 103,48 | 104,70 | 100,65 | 101,78 | -1,88% | - |
| 18.10.2024 | 102,65 | 105,35 | 101,45 | 103,73 | 2,34% | - |
| 17.10.2024 | 100,38 | 102,80 | 100,23 | 101,35 | 0,80% | 50,00 |
| 16.10.2024 | 102,00 | 102,98 | 98,42 | 100,55 | -1,11% | - |
| 15.10.2024 | 113,93 | 114,35 | 99,46 | 101,68 | -10,81% | 110,00 |
| 14.10.2024 | 110,18 | 114,13 | 109,45 | 114,00 | 3,45% | - |
| 11.10.2024 | 108,85 | 110,30 | 108,13 | 110,20 | 1,01% | - |
| 10.10.2024 | 111,65 | 111,70 | 107,35 | 109,10 | -2,46% | - |
| 09.10.2024 | 110,28 | 112,58 | 109,40 | 111,85 | 1,27% | - |
| 08.10.2024 | 110,43 | 111,30 | 108,15 | 110,45 | -0,63% | - |
| 07.10.2024 | 113,65 | 113,80 | 109,23 | 111,15 | -1,33% | - |
| 04.10.2024 | 112,33 | 115,28 | 111,95 | 112,65 | 0,38% | - |
| 03.10.2024 | 112,98 | 113,93 | 110,10 | 112,23 | -1,17% | - |
| 02.10.2024 | 110,35 | 114,08 | 109,58 | 113,55 | 2,88% | - |
| 01.10.2024 | 113,83 | 115,65 | 109,40 | 110,38 | -2,99% | - |
| 30.09.2024 | 113,05 | 115,50 | 112,55 | 113,78 | 0,93% | - |
| 27.09.2024 | 112,78 | 114,85 | 112,38 | 112,73 | -0,09% | - |
| 26.09.2024 | 113,00 | 115,75 | 111,13 | 112,83 | 3,46% | - |
| 25.09.2024 | 108,23 | 110,60 | 106,85 | 109,05 | 0,18% | - |
| 24.09.2024 | 107,48 | 110,33 | 107,45 | 108,85 | 1,59% | - |
| 23.09.2024 | 111,00 | 111,00 | 106,43 | 107,15 | -4,39% | - |
| 20.09.2024 | 114,83 | 116,25 | 111,45 | 112,08 | -3,09% | - |
| 19.09.2024 | 113,60 | 118,03 | 113,00 | 115,65 | 3,82% | - |
| 18.09.2024 | 112,90 | 113,33 | 111,25 | 111,40 | -1,33% | - |
| 17.09.2024 | 111,78 | 113,78 | 110,73 | 112,90 | 0,98% | - |
| 16.09.2024 | 113,08 | 113,75 | 110,35 | 111,80 | -1,67% | - |
| 13.09.2024 | 112,08 | 113,85 | 111,18 | 113,70 | 1,40% | - |
| 12.09.2024 | 110,70 | 114,50 | 110,70 | 112,13 | 2,05% | - |
| 11.09.2024 | 104,60 | 109,98 | 104,55 | 109,88 | 4,79% | - |
| 10.09.2024 | 104,35 | 106,65 | 103,65 | 104,85 | 0,12% | - |
| 09.09.2024 | 103,55 | 107,40 | 103,48 | 104,73 | 1,04% | 50,00 |
| 06.09.2024 | 107,65 | 108,30 | 102,90 | 103,65 | -3,89% | - |
| 05.09.2024 | 110,63 | 110,63 | 105,68 | 107,85 | -2,62% | - |
| 04.09.2024 | 110,10 | 111,08 | 106,43 | 110,75 | -0,11% | - |
| 03.09.2024 | 117,65 | 118,55 | 110,65 | 110,88 | -6,00% | - |
| 02.09.2024 | 117,90 | 119,38 | 116,80 | 117,95 | -0,11% | - |
| 30.08.2024 | 120,30 | 121,55 | 116,95 | 118,08 | -1,23% | - |
| 29.08.2024 | 118,20 | 123,15 | 116,40 | 119,55 | 1,10% | 20,00 |
| 28.08.2024 | 117,95 | 120,93 | 117,88 | 118,25 | 0,38% | - |
| 27.08.2024 | 118,83 | 119,25 | 116,15 | 117,80 | -0,72% | - |
| 26.08.2024 | 118,80 | 120,35 | 117,78 | 118,65 | -0,65% | - |
| 23.08.2024 | 121,33 | 122,08 | 117,73 | 119,43 | -1,26% | 45,00 |
| 22.08.2024 | 123,45 | 124,58 | 120,78 | 120,95 | -2,16% | 50,00 |
| 21.08.2024 | 122,90 | 124,93 | 121,68 | 123,63 | 0,79% | - |
| 20.08.2024 | 121,95 | 125,23 | 121,83 | 122,65 | 0,51% | - |
| 19.08.2024 | 121,00 | 122,53 | 119,73 | 122,03 | 0,74% | 240,00 |
| 16.08.2024 | 121,93 | 123,45 | 119,80 | 121,13 | -0,51% | - |
| 15.08.2024 | 116,88 | 122,28 | 116,05 | 121,75 | 4,84% | 40,00 |
| 14.08.2024 | 116,55 | 117,35 | 114,00 | 116,13 | -0,17% | - |
| 13.08.2024 | 115,80 | 116,48 | 113,63 | 116,33 | 0,67% | - |
| 12.08.2024 | 114,50 | 116,85 | 112,55 | 115,55 | 2,67% | - |
| 09.08.2024 | 112,23 | 115,05 | 111,80 | 112,55 | 0,27% | - |
| 08.08.2024 | 111,28 | 113,65 | 109,65 | 112,25 | 1,26% | - |
| 07.08.2024 | 110,60 | 116,43 | 109,60 | 110,85 | 1,12% | - |
| 06.08.2024 | 109,58 | 112,10 | 105,30 | 109,63 | 1,27% | 16,00 |
| 05.08.2024 | 104,50 | 110,90 | 91,15 | 108,25 | 1,81% | - |
| 02.08.2024 | 113,15 | 113,63 | 101,08 | 106,33 | -7,72% | 485,00 |
| 01.08.2024 | 120,65 | 120,65 | 114,23 | 115,23 | -3,56% | - |
| 31.07.2024 | 118,33 | 128,00 | 117,83 | 119,48 | 1,90% | 25,00 |
| 30.07.2024 | 118,50 | 121,93 | 116,63 | 117,25 | -1,86% | - |
| 29.07.2024 | 124,23 | 125,20 | 115,63 | 119,48 | -3,08% | 200,00 |
| 26.07.2024 | 122,08 | 125,50 | 119,05 | 123,28 | 2,01% | 20,00 |
| 25.07.2024 | 136,75 | 136,75 | 116,23 | 120,85 | -13,28% | - |
| 24.07.2024 | 154,58 | 156,77 | 136,25 | 139,35 | -10,07% | - |
| 23.07.2024 | 153,30 | 155,40 | 150,75 | 154,95 | 1,42% | - |
| 22.07.2024 | 145,83 | 153,38 | 145,40 | 152,77 | 5,07% | - |
| 19.07.2024 | 149,13 | 152,00 | 145,20 | 145,40 | -2,25% | - |
| 18.07.2024 | 154,73 | 165,80 | 147,75 | 148,75 | -3,69% | 28,00 |
| 17.07.2024 | 166,05 | 166,55 | 154,45 | 154,45 | -8,19% | - |
| 16.07.2024 | 169,00 | 170,23 | 165,70 | 168,23 | -0,58% | - |
| 15.07.2024 | 167,45 | 170,58 | 166,20 | 169,20 | 0,70% | - |
| 12.07.2024 | 166,05 | 169,77 | 163,43 | 168,02 | 1,43% | - |
| 11.07.2024 | 168,02 | 173,55 | 165,60 | 165,65 | -1,47% | - |
| 10.07.2024 | 165,35 | 168,68 | 164,30 | 168,13 | 1,66% | - |
| 09.07.2024 | 165,83 | 167,58 | 164,10 | 165,38 | -0,23% | - |
| 08.07.2024 | 168,55 | 169,90 | 164,27 | 165,75 | -1,57% | - |