152,450€
-3,91%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 157,45 | 159,25 | 151,85 | 152,45 | -4,21% | 2.650,00 |
| 29.10.2026 | 158,80 | 164,75 | 158,33 | 159,15 | -1,24% | 672,00 |
| 28.10.2026 | 165,73 | 168,33 | 161,15 | 161,15 | -1,50% | 3.436,00 |
| 27.10.2026 | 156,48 | 165,90 | 155,58 | 163,60 | 4,57% | 3.038,00 |
| 26.10.2026 | 145,25 | 158,98 | 142,90 | 156,45 | 7,80% | 1.791,00 |
| 23.10.2026 | 156,13 | 157,40 | 144,95 | 145,13 | -6,70% | 5.259,00 |
| 22.10.2026 | 162,93 | 171,98 | 153,40 | 155,55 | -4,96% | 230,00 |
| 21.10.2026 | 158,63 | 165,27 | 155,33 | 163,68 | 5,16% | 571,00 |
| 20.10.2026 | 159,30 | 159,30 | 153,80 | 155,65 | -2,44% | 4.182,00 |
| 19.10.2026 | 156,35 | 161,73 | 156,20 | 159,55 | 3,25% | - |
| 16.10.2026 | 166,25 | 166,75 | 154,13 | 154,52 | -6,32% | 2.555,00 |
| 15.10.2026 | 166,95 | 167,98 | 161,10 | 164,95 | -4,28% | 797,00 |
| 14.10.2026 | 171,75 | 175,52 | 170,38 | 172,33 | -0,99% | 9.780,00 |
| 13.10.2026 | 170,50 | 174,20 | 168,05 | 174,05 | -0,68% | 832,00 |
| 12.10.2026 | 179,90 | 180,43 | 175,23 | 175,25 | -2,45% | 2.946,00 |
| 09.10.2026 | 178,80 | 182,25 | 176,80 | 179,65 | 0,91% | 1.362,00 |
| 08.10.2026 | 175,70 | 182,13 | 169,65 | 178,02 | 1,11% | 8.266,00 |
| 07.10.2026 | 185,77 | 186,48 | 172,13 | 176,08 | -8,38% | 4.968,00 |
| 06.10.2026 | 198,00 | 198,45 | 190,10 | 192,18 | -5,91% | 9.962,00 |
| 05.10.2026 | 205,55 | 208,35 | 200,15 | 204,25 | -0,34% | 925,00 |
| 02.10.2026 | 194,52 | 208,90 | 192,65 | 204,95 | 5,59% | 8.573,00 |
| 01.10.2026 | 196,20 | 196,83 | 187,77 | 194,10 | 1,48% | 260,00 |
| 30.09.2026 | 193,77 | 195,15 | 191,08 | 191,27 | -0,97% | 672,00 |
| 29.09.2026 | 185,18 | 193,98 | 184,65 | 193,15 | 3,15% | 924,00 |
| 28.09.2026 | 184,50 | 189,18 | 183,50 | 187,25 | -0,54% | 370,00 |
| 25.09.2026 | 188,90 | 191,02 | 186,48 | 188,27 | -0,12% | 3.988,00 |
| 24.09.2026 | 188,88 | 190,05 | 185,40 | 188,50 | -0,61% | 294,00 |
| 23.09.2026 | 192,60 | 194,00 | 186,05 | 189,65 | -1,38% | 1.029,00 |
| 22.09.2026 | 189,73 | 192,52 | 186,98 | 192,30 | 1,26% | 4.873,00 |
| 21.09.2026 | 189,23 | 191,30 | 185,55 | 189,90 | 1,75% | 8.275,00 |
| 18.09.2026 | 182,73 | 186,75 | 182,38 | 186,63 | 2,92% | 2.344,00 |
| 17.09.2026 | 179,43 | 183,15 | 176,68 | 181,33 | 1,73% | 4.854,00 |
| 16.09.2026 | 176,98 | 181,05 | 176,35 | 178,25 | 0,98% | 15.007,00 |
| 15.09.2026 | 175,30 | 180,10 | 173,90 | 176,52 | -0,11% | 5.150,00 |
| 14.09.2026 | 184,08 | 184,27 | 172,48 | 176,73 | -6,36% | 374,00 |
| 11.09.2026 | 183,85 | 190,33 | 182,38 | 188,73 | 2,75% | 1.166,00 |
| 10.09.2026 | 189,65 | 191,85 | 183,58 | 183,68 | -2,86% | 5.303,00 |
| 09.09.2026 | 195,30 | 195,55 | 185,63 | 189,08 | -2,79% | 2.886,00 |
| 08.09.2026 | 201,95 | 202,65 | 190,65 | 194,50 | -3,83% | 1.552,00 |
| 07.09.2026 | 196,35 | 204,10 | 195,80 | 202,25 | 2,76% | 14.129,00 |
| 04.09.2026 | 193,30 | 199,27 | 191,27 | 196,83 | 3,54% | 1.437,00 |
| 03.09.2026 | 193,20 | 193,70 | 187,83 | 190,10 | -1,59% | 560,00 |
| 02.09.2026 | 188,50 | 193,85 | 186,65 | 193,18 | 1,90% | 789,00 |
| 01.09.2026 | 195,40 | 197,83 | 187,95 | 189,58 | -2,64% | 739,00 |
| 31.08.2026 | 196,77 | 198,70 | 194,40 | 194,73 | -0,49% | 308,00 |
| 28.08.2026 | 194,83 | 200,65 | 194,15 | 195,68 | 0,18% | 341,00 |
| 27.08.2026 | 196,15 | 197,95 | 190,68 | 195,33 | 1,52% | 1.532,00 |
| 26.08.2026 | 199,02 | 199,27 | 190,93 | 192,40 | -3,29% | 1.427,00 |
| 25.08.2026 | 209,15 | 210,75 | 194,68 | 198,95 | -4,90% | 2.439,00 |
| 24.08.2026 | 212,90 | 213,95 | 205,75 | 209,20 | -1,41% | 2.922,00 |
| 21.08.2026 | 212,70 | 216,25 | 210,10 | 212,20 | 0,95% | 270,00 |
| 20.08.2026 | 213,75 | 219,50 | 209,35 | 210,20 | -1,13% | 420,00 |
| 19.08.2026 | 219,80 | 222,65 | 211,90 | 212,60 | -4,96% | 5.895,00 |
| 18.08.2026 | 235,45 | 235,90 | 222,15 | 223,70 | -6,11% | 3.510,00 |
| 17.08.2026 | 235,30 | 241,95 | 235,20 | 238,25 | 2,10% | 388,00 |
| 14.08.2026 | 235,70 | 239,10 | 232,95 | 233,35 | -0,79% | 302,00 |
| 13.08.2026 | 230,75 | 236,15 | 229,30 | 235,20 | 1,44% | 9.096,00 |
| 12.08.2026 | 225,15 | 234,30 | 225,00 | 231,85 | 3,18% | 476,00 |
| 11.08.2026 | 221,55 | 228,05 | 218,40 | 224,70 | 1,40% | 3.720,00 |
| 10.08.2026 | 222,25 | 228,45 | 219,60 | 221,60 | -0,09% | 520,00 |
| 07.08.2026 | 216,05 | 225,30 | 215,55 | 221,80 | 2,64% | 2.970,00 |
| 06.08.2026 | 214,30 | 218,05 | 209,45 | 216,10 | 0,68% | 5.820,00 |
| 05.08.2026 | 220,25 | 221,10 | 213,45 | 214,65 | -1,67% | - |
| 04.08.2026 | 205,95 | 219,85 | 205,60 | 218,30 | 7,30% | 2.305,00 |
| 03.08.2026 | 199,10 | 203,65 | 194,08 | 203,45 | 2,51% | 4.445,00 |
| 31.07.2026 | 204,90 | 208,50 | 194,48 | 198,48 | -0,31% | 4.081,00 |
| 30.07.2026 | 189,33 | 199,20 | 187,18 | 199,10 | 4,91% | 7.005,00 |
| 29.07.2026 | 194,52 | 201,75 | 188,08 | 189,77 | -3,69% | 3.980,00 |
| 28.07.2026 | 202,30 | 204,60 | 193,35 | 197,05 | -3,83% | 7.905,00 |
| 27.07.2026 | 230,85 | 232,35 | 203,90 | 204,90 | -8,89% | 4.907,00 |
| 24.07.2026 | 230,90 | 231,95 | 220,35 | 224,90 | -3,21% | 1.383,00 |
| 23.07.2026 | 251,00 | 255,60 | 227,40 | 232,35 | -6,63% | 835,00 |
| 22.07.2026 | 237,80 | 249,20 | 235,20 | 248,85 | 3,86% | 1.836,00 |
| 21.07.2026 | 228,90 | 240,75 | 228,60 | 239,60 | 7,06% | 970,00 |
| 20.07.2026 | 226,85 | 227,90 | 223,20 | 223,80 | -1,50% | 524,00 |
| 17.07.2026 | 226,40 | 229,45 | 217,95 | 227,20 | -3,48% | 1.300,00 |
| 16.07.2026 | 245,45 | 248,75 | 232,15 | 235,40 | -3,88% | 1.565,00 |
| 15.07.2026 | 257,10 | 260,35 | 241,55 | 244,90 | -2,08% | - |
| 14.07.2026 | 247,55 | 284,55 | 244,90 | 250,10 | 1,75% | 2.020,00 |
| 13.07.2026 | 244,20 | 251,55 | 243,45 | 245,80 | -4,21% | 129,00 |
| 10.07.2026 | 255,20 | 256,90 | 249,20 | 256,60 | 0,75% | 154,00 |
| 09.07.2026 | 245,70 | 256,70 | 245,60 | 254,70 | 4,92% | 3.368,00 |
| 08.07.2026 | 242,00 | 245,70 | 237,75 | 242,75 | 0,23% | 92,00 |
| 07.07.2026 | 249,05 | 250,65 | 238,25 | 242,20 | -5,43% | 5.938,00 |
| 06.07.2026 | 266,80 | 266,80 | 250,30 | 256,10 | -6,04% | 6.055,00 |
| 03.07.2026 | 265,95 | 275,05 | 262,55 | 272,55 | 5,64% | 236,00 |
| 02.07.2026 | 279,80 | 280,40 | 256,40 | 258,00 | -7,73% | 1.339,00 |
| 01.07.2026 | 286,55 | 291,45 | 277,30 | 279,60 | -2,66% | 699,00 |
| 30.06.2026 | 286,80 | 292,20 | 281,50 | 287,25 | 0,52% | 141,00 |
| 29.06.2026 | 282,90 | 285,80 | 269,60 | 285,75 | 1,29% | 450,00 |
| 26.06.2026 | 283,95 | 286,85 | 277,70 | 282,10 | -3,56% | 1.474,00 |
| 25.06.2026 | 307,95 | 310,30 | 285,95 | 292,50 | 2,27% | 1.863,00 |
| 24.06.2026 | 305,30 | 305,35 | 286,00 | 286,00 | -4,87% | 3.244,00 |
| 23.06.2026 | 309,25 | 313,05 | 295,25 | 300,65 | -6,37% | 609,00 |
| 22.06.2026 | 313,10 | 324,00 | 312,60 | 321,10 | 2,95% | 1.683,00 |
| 19.06.2026 | 315,35 | 319,75 | 306,50 | 311,90 | -1,83% | 3.242,00 |
| 18.06.2026 | 316,90 | 319,85 | 301,60 | 317,70 | 2,47% | 3.705,00 |
| 17.06.2026 | 301,20 | 312,20 | 298,05 | 310,05 | 3,82% | 1.160,00 |
| 16.06.2026 | 314,30 | 316,45 | 295,60 | 298,65 | -5,09% | 954,00 |
| 15.06.2026 | 332,35 | 342,35 | 311,10 | 314,65 | -2,63% | 2.568,00 |