137,700€
-0,16%
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 | 137,95 | 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% | - |
| 26.09.2025 | 127,05 | 127,30 | 121,95 | 122,38 | -3,64% | - |
| 25.09.2025 | 127,90 | 129,58 | 126,13 | 127,00 | 0,59% | - |
| 24.09.2025 | 126,55 | 129,33 | 126,25 | 126,25 | 0,20% | - |
| 23.09.2025 | 121,28 | 128,20 | 120,33 | 126,00 | 3,70% | - |
| 22.09.2025 | 121,70 | 123,93 | 121,00 | 121,50 | -0,14% | - |
| 19.09.2025 | 123,73 | 124,15 | 121,43 | 121,68 | -0,94% | - |
| 18.09.2025 | 115,63 | 125,13 | 115,53 | 122,83 | 6,39% | - |
| 17.09.2025 | 116,93 | 117,23 | 112,55 | 115,45 | -1,26% | - |
| 16.09.2025 | 117,68 | 121,10 | 116,45 | 116,93 | -1,16% | - |
| 15.09.2025 | 111,38 | 118,95 | 111,33 | 118,30 | 4,23% | - |
| 12.09.2025 | 113,78 | 114,83 | 110,75 | 113,50 | 2,07% | - |
| 11.09.2025 | 112,00 | 115,00 | 111,20 | 111,20 | -1,00% | - |
| 10.09.2025 | 112,25 | 114,15 | 111,20 | 112,33 | 0,88% | - |
| 09.09.2025 | 110,63 | 112,70 | 110,58 | 111,35 | 0,32% | 400,00 |
| 08.09.2025 | 108,95 | 111,10 | 108,55 | 111,00 | 2,26% | - |
| 05.09.2025 | 108,70 | 109,68 | 107,68 | 108,55 | 0,35% | - |
| 04.09.2025 | 106,60 | 108,38 | 105,40 | 108,18 | 2,29% | - |
| 03.09.2025 | 108,13 | 109,35 | 105,73 | 105,75 | -1,95% | - |
| 02.09.2025 | 115,55 | 115,85 | 106,85 | 107,85 | -6,70% | - |
| 01.09.2025 | 116,18 | 116,98 | 113,88 | 115,60 | -0,39% | - |
| 29.08.2025 | 119,18 | 120,30 | 115,18 | 116,05 | -2,83% | - |
| 28.08.2025 | 119,43 | 121,38 | 117,60 | 119,43 | -0,42% | - |
| 27.08.2025 | 120,85 | 123,13 | 119,60 | 119,93 | -0,77% | - |
| 26.08.2025 | 118,70 | 121,20 | 118,00 | 120,85 | 1,53% | - |
| 25.08.2025 | 119,20 | 119,83 | 118,20 | 119,03 | 0,08% | - |
| 22.08.2025 | 115,20 | 119,23 | 114,05 | 118,93 | 3,08% | - |
| 21.08.2025 | 118,00 | 118,08 | 114,70 | 115,38 | -2,37% | - |
| 20.08.2025 | 118,33 | 119,80 | 116,45 | 118,18 | -0,67% | - |
| 19.08.2025 | 117,88 | 119,83 | 117,48 | 118,98 | 0,85% | - |
| 18.08.2025 | 118,75 | 118,80 | 117,00 | 117,98 | -0,55% | - |
| 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% | - |