85,980€
-4,47%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 85,57 | 97,62 | 80,85 | 85,88 | -2,50% | - |
| 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% | - |
| 25.03.2025 | 105,73 | 109,40 | 105,73 | 108,50 | 1,83% | 10,00 |
| 24.03.2025 | 105,35 | 106,68 | 104,73 | 106,55 | 1,45% | - |
| 21.03.2025 | 107,43 | 107,48 | 102,05 | 105,03 | -2,10% | - |
| 20.03.2025 | 107,73 | 109,10 | 106,90 | 107,28 | -0,72% | - |
| 19.03.2025 | 106,45 | 108,38 | 105,75 | 108,05 | 1,53% | - |
| 18.03.2025 | 106,18 | 109,68 | 105,50 | 106,43 | 0,21% | - |
| 17.03.2025 | 106,53 | 106,80 | 104,70 | 106,20 | -0,75% | - |
| 14.03.2025 | 105,65 | 107,40 | 104,40 | 107,00 | 1,95% | - |
| 13.03.2025 | 106,78 | 106,83 | 103,73 | 104,95 | -1,69% | - |
| 12.03.2025 | 98,77 | 107,13 | 98,49 | 106,75 | 8,33% | - |
| 11.03.2025 | 96,86 | 99,36 | 95,68 | 98,54 | 2,22% | - |
| 10.03.2025 | 102,58 | 103,18 | 94,80 | 96,40 | -6,54% | 10,00 |
| 07.03.2025 | 100,15 | 103,28 | 99,76 | 103,15 | 2,82% | - |
| 06.03.2025 | 107,55 | 107,75 | 100,25 | 100,33 | -6,28% | - |
| 05.03.2025 | 104,93 | 107,30 | 104,63 | 107,05 | 2,76% | - |
| 04.03.2025 | 105,13 | 106,13 | 102,03 | 104,18 | -0,74% | - |
| 03.03.2025 | 106,98 | 108,08 | 104,85 | 104,95 | -1,41% | - |
| 28.02.2025 | 105,88 | 108,13 | 104,68 | 106,45 | 0,02% | - |
| 27.02.2025 | 114,15 | 114,20 | 106,38 | 106,43 | -6,50% | - |
| 26.02.2025 | 115,73 | 115,98 | 113,28 | 113,83 | -0,65% | - |
| 25.02.2025 | 114,48 | 117,35 | 113,68 | 114,58 | -1,61% | - |
| 24.02.2025 | 119,83 | 120,05 | 115,28 | 116,45 | -1,83% | - |
| 21.02.2025 | 117,25 | 119,75 | 111,93 | 118,63 | 12,98% | - |
| 20.02.2025 | 101,50 | 129,80 | 101,50 | 105,00 | -11,17% | 20,00 |
| 19.02.2025 | 116,83 | 119,50 | 115,98 | 118,20 | 1,13% | 4,00 |
| 18.02.2025 | 119,08 | 119,58 | 116,25 | 116,88 | -1,97% | - |
| 17.02.2025 | 116,55 | 119,38 | 116,55 | 119,23 | 2,34% | - |
| 14.02.2025 | 115,83 | 118,43 | 113,93 | 116,50 | 0,73% | - |
| 13.02.2025 | 116,05 | 116,63 | 113,58 | 115,65 | -0,17% | - |
| 12.02.2025 | 116,05 | 116,13 | 112,93 | 115,85 | -0,17% | - |
| 11.02.2025 | 116,25 | 116,98 | 115,35 | 116,05 | -0,26% | - |
| 10.02.2025 | 115,48 | 117,85 | 115,35 | 116,35 | 1,04% | - |
| 07.02.2025 | 118,25 | 118,88 | 114,80 | 115,15 | -2,44% | - |
| 06.02.2025 | 120,70 | 120,85 | 116,83 | 118,03 | -2,07% | - |
| 05.02.2025 | 119,58 | 120,68 | 116,35 | 120,53 | 0,12% | - |
| 04.02.2025 | 122,18 | 123,88 | 120,08 | 120,38 | -1,11% | - |
| 03.02.2025 | 121,25 | 122,98 | 118,63 | 121,73 | -2,05% | - |
| 31.01.2025 | 123,08 | 126,43 | 123,08 | 124,28 | 1,08% | - |
| 30.01.2025 | 124,28 | 124,73 | 122,13 | 122,95 | -0,71% | - |
| 29.01.2025 | 128,52 | 131,30 | 121,80 | 123,83 | 2,44% | - |
| 28.01.2025 | 127,05 | 129,38 | 119,48 | 120,88 | -3,45% | - |
| 27.01.2025 | 131,02 | 139,55 | 119,53 | 125,20 | -7,81% | - |
| 24.01.2025 | 138,58 | 139,23 | 135,55 | 135,80 | -2,14% | - |
| 23.01.2025 | 145,38 | 145,43 | 137,85 | 138,77 | -4,39% | 20,00 |
| 22.01.2025 | 144,52 | 146,90 | 143,75 | 145,15 | 0,28% | - |
| 21.01.2025 | 146,10 | 147,93 | 143,48 | 144,75 | -1,23% | - |
| 20.01.2025 | 146,77 | 148,58 | 145,35 | 146,55 | -0,14% | - |
| 17.01.2025 | 149,08 | 149,18 | 146,10 | 146,75 | -0,93% | - |
| 16.01.2025 | 143,50 | 150,90 | 143,50 | 148,13 | 4,70% | - |
| 15.01.2025 | 139,00 | 143,63 | 138,27 | 141,48 | 1,69% | - |
| 14.01.2025 | 139,20 | 142,25 | 135,73 | 139,13 | -1,56% | 25,00 |
| 13.01.2025 | 143,55 | 143,63 | 138,55 | 141,33 | -1,99% | - |
| 10.01.2025 | 143,63 | 147,20 | 142,88 | 144,20 | -0,09% | - |
| 09.01.2025 | 144,27 | 145,15 | 142,27 | 144,33 | -0,22% | - |
| 08.01.2025 | 146,08 | 148,83 | 143,55 | 144,65 | -0,62% | - |
| 07.01.2025 | 141,02 | 152,95 | 141,02 | 145,55 | 3,10% | - |
| 06.01.2025 | 137,30 | 143,18 | 136,38 | 141,18 | 3,96% | 231,00 |
| 03.01.2025 | 135,63 | 137,65 | 133,23 | 135,80 | 0,28% | - |
| 02.01.2025 | 132,77 | 136,33 | 132,65 | 135,43 | 1,37% | - |
| 30.12.2024 | 133,15 | 146,18 | 132,15 | 133,60 | 0,04% | - |
| 27.12.2024 | 134,63 | 135,90 | 133,08 | 133,55 | -1,15% | - |
| 23.12.2024 | 130,48 | 143,25 | 130,02 | 135,10 | 3,60% | - |
| 20.12.2024 | 126,28 | 131,98 | 125,58 | 130,40 | 2,84% | - |
| 19.12.2024 | 126,85 | 129,10 | 123,60 | 126,80 | -0,20% | - |
| 18.12.2024 | 129,13 | 131,98 | 126,05 | 127,05 | -1,55% | - |
| 17.12.2024 | 126,95 | 130,90 | 126,85 | 129,05 | 1,47% | - |
| 16.12.2024 | 126,88 | 128,35 | 126,40 | 127,18 | 0,08% | - |
| 13.12.2024 | 123,95 | 128,50 | 123,90 | 127,08 | 2,40% | - |
| 12.12.2024 | 126,73 | 127,90 | 123,93 | 124,10 | -2,28% | - |
| 11.12.2024 | 125,08 | 127,38 | 123,80 | 127,00 | 1,60% | - |
| 10.12.2024 | 125,38 | 127,45 | 124,70 | 125,00 | -0,54% | - |
| 09.12.2024 | 123,80 | 126,88 | 123,75 | 125,68 | 1,11% | - |
| 06.12.2024 | 121,73 | 124,50 | 121,00 | 124,30 | 1,99% | 25,00 |
| 05.12.2024 | 122,08 | 122,70 | 119,98 | 121,88 | 0,00% | - |
| 04.12.2024 | 115,65 | 122,83 | 115,65 | 121,88 | 5,45% | - |
| 03.12.2024 | 114,55 | 116,15 | 111,80 | 115,58 | 0,85% | - |
| 02.12.2024 | 112,15 | 115,63 | 111,65 | 114,60 | 1,60% | - |
| 29.11.2024 | 110,53 | 113,93 | 110,23 | 112,80 | 1,81% | - |
| 28.11.2024 | 109,08 | 115,23 | 108,00 | 110,80 | 1,93% | - |
| 27.11.2024 | 111,05 | 111,40 | 107,78 | 108,70 | -2,25% | - |
| 26.11.2024 | 111,65 | 113,95 | 110,48 | 111,20 | -0,85% | - |
| 25.11.2024 | 113,38 | 115,25 | 111,35 | 112,15 | -0,73% | - |
| 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% | - |