184,975€
7,48%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 173,58 | 184,40 | 173,50 | 183,80 | 6,81% | 360,00 |
| 19.02.2026 | 185,10 | 188,63 | 171,68 | 172,08 | -8,18% | - |
| 18.02.2026 | 180,95 | 189,10 | 180,05 | 187,40 | 3,84% | 61,00 |
| 17.02.2026 | 178,30 | 181,00 | 172,30 | 180,48 | 0,94% | - |
| 16.02.2026 | 176,58 | 179,00 | 175,08 | 178,80 | 1,69% | 2.904,00 |
| 13.02.2026 | 171,45 | 176,75 | 170,30 | 175,83 | 3,46% | - |
| 12.02.2026 | 172,05 | 173,85 | 168,75 | 169,95 | -1,11% | - |
| 11.02.2026 | 169,13 | 172,45 | 166,90 | 171,85 | 1,76% | - |
| 10.02.2026 | 167,35 | 170,35 | 165,90 | 168,88 | 0,78% | - |
| 09.02.2026 | 167,73 | 168,45 | 165,23 | 167,58 | 1,19% | 360,00 |
| 06.02.2026 | 160,60 | 166,10 | 158,48 | 165,60 | 3,50% | - |
| 05.02.2026 | 156,65 | 162,65 | 156,45 | 160,00 | 2,47% | 1.390,00 |
| 04.02.2026 | 160,00 | 163,85 | 156,10 | 156,15 | -1,48% | 320,00 |
| 03.02.2026 | 165,90 | 169,00 | 157,05 | 158,50 | -4,00% | 120,00 |
| 02.02.2026 | 161,68 | 165,23 | 158,70 | 165,10 | 1,16% | 336,00 |
| 30.01.2026 | 163,85 | 165,23 | 82,13 | 163,20 | -1,18% | - |
| 29.01.2026 | 170,93 | 172,63 | 162,25 | 165,15 | -2,97% | - |
| 28.01.2026 | 181,18 | 183,10 | 168,27 | 170,20 | -3,23% | 1.660,00 |
| 27.01.2026 | 175,90 | 179,30 | 172,02 | 175,88 | 0,50% | - |
| 26.01.2026 | 175,58 | 176,33 | 172,88 | 175,00 | -0,26% | - |
| 23.01.2026 | 177,13 | 177,13 | 172,25 | 175,45 | -1,38% | 1.440,00 |
| 22.01.2026 | 177,08 | 180,73 | 174,35 | 177,90 | 0,96% | - |
| 21.01.2026 | 173,13 | 177,40 | 169,55 | 176,20 | 2,71% | - |
| 20.01.2026 | 169,65 | 174,08 | 85,00 | 171,55 | 1,72% | - |
| 19.01.2026 | 168,08 | 171,77 | 166,93 | 168,65 | -2,63% | - |
| 16.01.2026 | 173,45 | 174,77 | 170,85 | 173,20 | 0,09% | 148,00 |
| 15.01.2026 | 167,63 | 174,48 | 85,00 | 173,05 | 6,94% | 1.160,00 |
| 14.01.2026 | 168,15 | 168,30 | 159,60 | 161,83 | -2,72% | 2.150,00 |
| 13.01.2026 | 164,43 | 169,20 | 163,30 | 166,35 | 1,26% | - |
| 12.01.2026 | 152,02 | 170,13 | 85,00 | 164,27 | 8,50% | 7.950,00 |
| 09.01.2026 | 148,00 | 152,95 | 147,00 | 151,40 | -0,56% | 2.730,00 |
| 08.01.2026 | 157,55 | 158,60 | 82,13 | 152,25 | -4,00% | - |
| 07.01.2026 | 161,65 | 161,95 | 156,05 | 158,60 | -1,40% | - |
| 06.01.2026 | 155,05 | 161,48 | 154,52 | 160,85 | 4,58% | 330,00 |
| 05.01.2026 | 150,15 | 156,40 | 150,00 | 153,80 | 3,17% | - |
| 02.01.2026 | 134,43 | 149,68 | 134,23 | 149,08 | 13,19% | 1.700,00 |
| 30.12.2025 | 132,02 | 134,58 | 131,70 | 131,70 | 0,80% | - |
| 29.12.2025 | 131,68 | 133,90 | 130,65 | 130,65 | -0,91% | - |
| 23.12.2025 | 132,33 | 132,48 | 130,40 | 131,85 | 0,48% | - |
| 22.12.2025 | 130,30 | 132,73 | 130,30 | 131,23 | 0,56% | - |
| 19.12.2025 | 131,18 | 131,58 | 128,50 | 130,50 | -0,27% | - |
| 18.12.2025 | 130,13 | 132,88 | 128,63 | 130,85 | 1,53% | - |
| 17.12.2025 | 134,75 | 135,23 | 128,70 | 128,88 | -3,59% | - |
| 16.12.2025 | 130,95 | 134,08 | 129,20 | 133,68 | 1,25% | - |
| 15.12.2025 | 132,33 | 132,65 | 130,25 | 132,02 | -0,19% | - |
| 12.12.2025 | 137,95 | 138,23 | 131,90 | 132,27 | -4,10% | - |
| 11.12.2025 | 140,30 | 141,02 | 136,18 | 137,93 | -1,95% | - |
| 10.12.2025 | 142,85 | 145,02 | 140,40 | 140,68 | -1,32% | - |
| 09.12.2025 | 146,98 | 147,75 | 142,55 | 142,55 | -2,86% | - |
| 08.12.2025 | 138,13 | 148,23 | 138,02 | 146,75 | 5,84% | - |
| 05.12.2025 | 137,10 | 140,95 | 137,05 | 138,65 | 0,80% | - |
| 04.12.2025 | 137,50 | 139,05 | 136,25 | 137,55 | 0,36% | - |
| 03.12.2025 | 132,90 | 137,05 | 132,90 | 137,05 | 3,94% | - |
| 02.12.2025 | 129,60 | 133,13 | 129,45 | 131,85 | 1,74% | - |
| 01.12.2025 | 128,98 | 132,18 | 127,70 | 129,60 | -0,59% | - |
| 28.11.2025 | 129,90 | 130,50 | 129,20 | 130,38 | 0,35% | - |
| 27.11.2025 | 129,48 | 131,35 | 128,90 | 129,93 | 0,25% | - |
| 26.11.2025 | 125,53 | 129,70 | 125,13 | 129,60 | 3,78% | - |
| 25.11.2025 | 124,30 | 125,95 | 120,95 | 124,88 | 0,75% | - |
| 24.11.2025 | 125,15 | 126,10 | 123,18 | 123,95 | 0,04% | - |
| 21.11.2025 | 125,30 | 125,30 | 120,18 | 123,90 | -4,80% | - |
| 20.11.2025 | 133,52 | 135,65 | 130,10 | 130,15 | 0,42% | - |
| 19.11.2025 | 127,13 | 131,10 | 125,15 | 129,60 | 1,67% | - |
| 18.11.2025 | 128,10 | 128,40 | 125,45 | 127,48 | -1,16% | - |
| 17.11.2025 | 131,18 | 132,88 | 128,43 | 128,98 | -1,40% | - |
| 14.11.2025 | 132,85 | 132,90 | 126,78 | 130,80 | -2,13% | - |
| 13.11.2025 | 135,65 | 137,83 | 133,10 | 133,65 | -1,07% | - |
| 12.11.2025 | 138,30 | 140,13 | 135,05 | 135,10 | -1,96% | - |
| 11.11.2025 | 137,10 | 139,98 | 136,68 | 137,80 | 0,62% | - |
| 10.11.2025 | 136,90 | 141,02 | 136,27 | 136,95 | 1,24% | - |
| 07.11.2025 | 138,08 | 139,43 | 133,83 | 135,27 | -1,92% | - |
| 06.11.2025 | 141,98 | 143,90 | 136,88 | 137,93 | -3,02% | - |
| 05.11.2025 | 138,25 | 142,40 | 136,83 | 142,23 | 0,49% | - |
| 04.11.2025 | 144,00 | 144,27 | 140,85 | 141,52 | -4,47% | - |
| 03.11.2025 | 148,33 | 148,58 | 144,93 | 148,15 | 0,51% | - |
| 31.10.2025 | 148,13 | 148,77 | 147,08 | 147,40 | -0,03% | - |
| 30.10.2025 | 147,65 | 149,80 | 145,38 | 147,45 | -0,12% | - |
| 29.10.2025 | 146,48 | 149,55 | 146,18 | 147,63 | 0,65% | - |
| 28.10.2025 | 148,05 | 148,43 | 146,38 | 146,68 | -0,91% | - |
| 27.10.2025 | 148,83 | 149,75 | 146,25 | 148,02 | 0,59% | - |
| 24.10.2025 | 145,70 | 162,95 | 145,02 | 147,15 | 1,83% | - |
| 23.10.2025 | 148,58 | 150,63 | 138,80 | 144,50 | 4,45% | - |
| 22.10.2025 | 143,40 | 143,70 | 137,40 | 138,35 | -3,89% | - |
| 21.10.2025 | 144,55 | 145,95 | 142,85 | 143,95 | -0,55% | - |
| 20.10.2025 | 142,27 | 146,18 | 141,98 | 144,75 | 1,76% | - |
| 17.10.2025 | 143,18 | 144,27 | 140,52 | 142,25 | -1,86% | - |
| 16.10.2025 | 145,90 | 147,38 | 144,33 | 144,95 | -0,41% | - |
| 15.10.2025 | 143,02 | 146,25 | 139,73 | 145,55 | 3,82% | - |
| 14.10.2025 | 141,85 | 142,40 | 136,18 | 140,20 | -1,58% | 20,00 |
| 13.10.2025 | 141,55 | 145,45 | 140,25 | 142,45 | 1,95% | - |
| 10.10.2025 | 144,80 | 145,70 | 139,18 | 139,73 | -3,50% | - |
| 09.10.2025 | 147,15 | 149,15 | 143,73 | 144,80 | -1,03% | - |
| 08.10.2025 | 145,65 | 146,45 | 142,45 | 146,30 | 0,10% | - |
| 07.10.2025 | 147,73 | 149,52 | 145,38 | 146,15 | -1,25% | - |
| 06.10.2025 | 130,25 | 149,83 | 129,43 | 148,00 | 13,93% | - |
| 03.10.2025 | 133,05 | 133,63 | 128,77 | 129,90 | 1,52% | - |
| 02.10.2025 | 128,18 | 136,43 | 127,95 | 127,95 | 0,27% | - |
| 01.10.2025 | 126,80 | 128,25 | 125,85 | 127,60 | 0,31% | - |
| 30.09.2025 | 126,33 | 127,55 | 125,13 | 127,20 | 3,92% | - |
| 29.09.2025 | 122,85 | 126,73 | 120,60 | 122,40 | 0,02% | - |