199,550€
0,60%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 204,90 | 208,50 | 198,58 | 198,90 | -0,10% | 648,00 |
| 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 |
| 12.06.2026 | 318,60 | 324,25 | 306,30 | 323,15 | 2,07% | 664,00 |
| 11.06.2026 | 287,25 | 316,90 | 286,85 | 316,60 | 11,46% | 1.422,00 |
| 10.06.2026 | 288,50 | 295,10 | 282,55 | 284,05 | -1,85% | 1.909,00 |
| 09.06.2026 | 281,25 | 300,55 | 243,60 | 289,40 | 2,90% | 1.883,00 |
| 08.06.2026 | 263,55 | 283,30 | 258,25 | 281,25 | 6,68% | 12.687,00 |
| 05.06.2026 | 280,70 | 306,95 | 262,40 | 263,65 | -7,41% | 4.838,00 |
| 04.06.2026 | 285,05 | 286,55 | 276,65 | 284,75 | -1,13% | 2.636,00 |
| 03.06.2026 | 284,80 | 297,05 | 283,40 | 288,00 | 1,32% | 1.280,00 |
| 02.06.2026 | 280,70 | 286,70 | 277,15 | 284,25 | 1,16% | 1.326,00 |
| 01.06.2026 | 283,40 | 288,50 | 274,50 | 281,00 | -0,53% | 1.819,00 |
| 29.05.2026 | 290,15 | 291,10 | 281,80 | 282,50 | -1,69% | 6.489,00 |
| 28.05.2026 | 274,40 | 288,20 | 274,30 | 287,35 | 3,94% | 9.518,00 |
| 27.05.2026 | 288,40 | 290,50 | 274,05 | 276,45 | -3,36% | 1.669,00 |
| 26.05.2026 | 281,00 | 288,65 | 280,90 | 286,05 | 1,76% | 1.039,00 |
| 25.05.2026 | 278,65 | 283,40 | 274,35 | 281,10 | 3,48% | - |
| 22.05.2026 | 272,20 | 278,35 | 271,30 | 271,65 | -0,31% | 4.228,00 |
| 21.05.2026 | 263,60 | 273,70 | 262,70 | 272,50 | 3,24% | 2.173,00 |
| 20.05.2026 | 255,20 | 266,90 | 255,05 | 263,95 | 3,15% | 2.455,00 |
| 19.05.2026 | 254,90 | 259,60 | 250,95 | 255,90 | -0,29% | 360,00 |
| 18.05.2026 | 259,05 | 292,00 | 254,85 | 256,65 | -1,70% | 891,00 |
| 15.05.2026 | 261,85 | 263,20 | 256,25 | 261,10 | -1,64% | 397,00 |
| 14.05.2026 | 262,55 | 270,70 | 259,10 | 265,45 | 1,47% | 11.320,00 |
| 13.05.2026 | 255,00 | 261,80 | 251,25 | 261,60 | 4,12% | 23,00 |
| 12.05.2026 | 260,45 | 260,75 | 247,25 | 251,25 | -4,18% | 1.548,00 |
| 11.05.2026 | 261,45 | 264,65 | 257,75 | 262,20 | 0,10% | 14.365,00 |
| 08.05.2026 | 252,40 | 262,15 | 251,70 | 261,95 | 4,07% | 1.795,00 |
| 07.05.2026 | 259,20 | 261,55 | 251,35 | 251,70 | -2,10% | 19.642,00 |
| 06.05.2026 | 257,00 | 263,70 | 249,15 | 257,10 | 0,82% | 4.758,00 |
| 05.05.2026 | 245,60 | 255,65 | 242,70 | 255,00 | 3,95% | 1.638,00 |
| 04.05.2026 | 249,75 | 254,85 | 242,55 | 245,30 | -0,97% | 1.154,00 |
| 30.04.2026 | 237,45 | 248,85 | 236,75 | 247,70 | 3,66% | - |
| 29.04.2026 | 239,00 | 241,75 | 236,25 | 238,95 | 1,19% | - |
| 28.04.2026 | 246,95 | 248,30 | 230,80 | 236,15 | -4,95% | 27,00 |
| 27.04.2026 | 253,90 | 257,30 | 242,10 | 248,45 | -2,03% | 644,00 |
| 24.04.2026 | 244,40 | 257,35 | 241,75 | 253,60 | 4,56% | 641,00 |
| 23.04.2026 | 238,80 | 245,60 | 235,30 | 242,55 | -1,56% | 8,00 |
| 22.04.2026 | 233,45 | 246,40 | 230,25 | 246,40 | 6,81% | 144,00 |
| 21.04.2026 | 229,75 | 232,05 | 224,60 | 230,70 | 1,12% | 1.392,00 |
| 20.04.2026 | 224,30 | 229,35 | 221,95 | 228,15 | -0,85% | 724,00 |
| 17.04.2026 | 220,25 | 230,10 | 135,76 | 230,10 | 4,88% | 246,00 |
| 16.04.2026 | 220,35 | 222,65 | 212,30 | 219,40 | 0,48% | - |
| 15.04.2026 | 217,35 | 223,35 | 214,85 | 218,35 | -0,34% | 855,00 |
| 14.04.2026 | 209,85 | 222,15 | 209,85 | 219,10 | 5,56% | 1.066,00 |
| 13.04.2026 | 207,70 | 211,90 | 206,05 | 207,55 | -1,50% | 685,00 |
| 10.04.2026 | 205,70 | 213,70 | 204,95 | 210,70 | 2,58% | 1.010,00 |
| 09.04.2026 | 204,70 | 208,65 | 203,05 | 205,40 | -0,22% | 2.200,00 |
| 08.04.2026 | 200,25 | 207,45 | 139,76 | 205,85 | 6,51% | 815,00 |
| 07.04.2026 | 190,35 | 194,48 | 186,35 | 193,27 | 1,11% | - |
| 02.04.2026 | 182,63 | 191,15 | 176,68 | 191,15 | 2,62% | - |
| 01.04.2026 | 183,83 | 188,60 | 181,83 | 186,27 | 1,60% | 15.882,00 |
| 31.03.2026 | 173,52 | 183,60 | 168,05 | 183,35 | 1,27% | 102,00 |
| 30.03.2026 | 175,05 | 181,20 | 171,13 | 181,05 | 4,02% | 583,00 |
| 27.03.2026 | 185,77 | 185,95 | 172,25 | 174,05 | -6,00% | 745,00 |
| 26.03.2026 | 185,08 | 203,75 | 179,30 | 185,15 | -0,42% | 410,00 |
| 25.03.2026 | 185,70 | 190,05 | 183,65 | 185,93 | 1,05% | 2.540,00 |
| 24.03.2026 | 182,35 | 186,75 | 178,73 | 184,00 | -0,16% | 112,00 |
| 23.03.2026 | 175,23 | 188,60 | 17,00 | 184,30 | 3,10% | 687,00 |
| 20.03.2026 | 184,88 | 187,88 | 177,18 | 178,75 | -3,52% | - |
| 19.03.2026 | 188,98 | 189,60 | 180,35 | 185,27 | -1,97% | 874,00 |
| 18.03.2026 | 191,33 | 196,33 | 188,83 | 189,00 | -0,36% | - |
| 17.03.2026 | 183,10 | 190,63 | 179,27 | 189,68 | 2,92% | - |
| 16.03.2026 | 186,95 | 188,27 | 182,15 | 184,30 | -0,58% | 2.950,00 |
| 13.03.2026 | 194,30 | 199,75 | 183,48 | 185,38 | 5,58% | 2.550,00 |
| 12.03.2026 | 172,90 | 178,63 | 172,43 | 175,58 | 0,52% | 184,00 |
| 11.03.2026 | 173,08 | 176,35 | 170,13 | 174,68 | 1,78% | - |