142,000€
1,28%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 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% | - |
| 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% | - |