110,000€
0,27%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 108,70 | 109,85 | 108,40 | 108,78 | 0,02% | - |
| 27.05.2025 | 107,65 | 109,98 | 107,20 | 108,75 | 0,93% | - |
| 26.05.2025 | 106,85 | 108,75 | 106,83 | 107,75 | 1,82% | - |
| 23.05.2025 | 108,13 | 108,23 | 102,33 | 105,83 | -2,20% | - |
| 22.05.2025 | 107,53 | 108,95 | 106,45 | 108,20 | 0,19% | - |
| 21.05.2025 | 107,63 | 109,68 | 107,48 | 108,00 | 0,26% | 95,00 |
| 20.05.2025 | 110,98 | 111,38 | 107,43 | 107,73 | -3,30% | - |
| 19.05.2025 | 111,08 | 112,30 | 109,45 | 111,40 | -2,22% | - |
| 16.05.2025 | 116,28 | 116,48 | 112,60 | 113,93 | -2,44% | - |
| 15.05.2025 | 118,80 | 119,98 | 114,50 | 116,78 | -2,81% | - |
| 14.05.2025 | 118,70 | 120,60 | 116,28 | 120,15 | 1,41% | - |
| 13.05.2025 | 114,53 | 119,35 | 114,28 | 118,48 | 2,62% | - |
| 12.05.2025 | 112,50 | 116,23 | 110,40 | 115,45 | 6,85% | - |
| 09.05.2025 | 109,20 | 109,85 | 107,53 | 108,05 | 1,55% | - |
| 08.05.2025 | 105,85 | 110,15 | 105,50 | 106,40 | 0,95% | - |
| 07.05.2025 | 98,66 | 105,48 | 98,16 | 105,40 | 6,85% | - |
| 06.05.2025 | 100,15 | 100,48 | 96,81 | 98,64 | -1,73% | - |
| 05.05.2025 | 99,22 | 101,10 | 99,00 | 100,38 | 0,75% | - |
| 02.05.2025 | 94,73 | 100,06 | 94,43 | 99,63 | 5,16% | - |
| 30.04.2025 | 97,02 | 97,39 | 92,77 | 94,74 | -4,27% | - |
| 29.04.2025 | 97,82 | 100,43 | 97,70 | 98,97 | 1,18% | - |
| 28.04.2025 | 97,55 | 99,42 | 97,20 | 97,82 | 0,92% | - |
| 25.04.2025 | 94,98 | 98,53 | 94,46 | 96,93 | 1,12% | - |
| 24.04.2025 | 94,65 | 95,94 | 90,44 | 95,86 | 1,20% | - |
| 23.04.2025 | 94,25 | 105,13 | 89,39 | 94,72 | 0,71% | 140,00 |
| 22.04.2025 | 93,25 | 94,15 | 91,94 | 94,05 | -0,60% | - |
| 17.04.2025 | 94,12 | 95,67 | 93,28 | 94,62 | 1,58% | - |
| 16.04.2025 | 95,01 | 96,43 | 92,59 | 93,15 | -6,00% | - |
| 15.04.2025 | 93,16 | 99,20 | 91,26 | 99,10 | 14,87% | - |
| 14.04.2025 | 88,33 | 88,55 | 85,41 | 86,27 | 2,19% | - |
| 11.04.2025 | 83,78 | 85,14 | 80,85 | 84,42 | 0,84% | - |
| 10.04.2025 | 93,85 | 93,85 | 81,55 | 83,72 | -6,36% | - |
| 09.04.2025 | 82,55 | 92,20 | 79,27 | 89,41 | 7,55% | - |
| 08.04.2025 | 87,55 | 89,10 | 82,00 | 83,13 | -2,65% | - |
| 07.04.2025 | 85,57 | 97,62 | 80,85 | 85,39 | -3,05% | - |
| 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% | - |