145,400€
3,27%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 142,05 | 144,00 | 139,73 | 142,88 | 1,47% | 2.449,00 |
| 14.10.2025 | 141,85 | 142,40 | 136,27 | 140,80 | -1,47% | 2.011,00 |
| 13.10.2025 | 141,85 | 145,33 | 140,20 | 142,90 | 2,35% | 1.839,00 |
| 10.10.2025 | 144,80 | 145,70 | 139,18 | 139,63 | -3,56% | 3.367,00 |
| 09.10.2025 | 146,85 | 149,13 | 144,38 | 144,77 | -1,56% | 2.095,00 |
| 08.10.2025 | 145,35 | 147,75 | 142,58 | 147,08 | 0,63% | 2.489,00 |
| 07.10.2025 | 147,73 | 149,45 | 145,63 | 146,15 | -1,28% | 3.314,00 |
| 06.10.2025 | 130,25 | 149,58 | 129,58 | 148,05 | 13,69% | 5.116,00 |
| 03.10.2025 | 132,75 | 133,40 | 128,80 | 130,23 | -2,65% | 1.477,00 |
| 02.10.2025 | 128,18 | 136,33 | 127,95 | 133,77 | 5,05% | 6.941,00 |
| 01.10.2025 | 126,80 | 128,25 | 125,85 | 127,35 | 0,28% | 2.946,00 |
| 30.09.2025 | 126,33 | 127,55 | 125,08 | 127,00 | 0,43% | 293,00 |
| 29.09.2025 | 123,30 | 126,73 | 120,60 | 126,45 | 3,35% | 2.017,00 |
| 26.09.2025 | 127,05 | 127,30 | 122,03 | 122,35 | -3,74% | 1.346,00 |
| 25.09.2025 | 127,60 | 129,33 | 126,13 | 127,10 | -0,59% | 1.285,00 |
| 24.09.2025 | 126,20 | 129,30 | 126,20 | 127,85 | 1,43% | 2.256,00 |
| 23.09.2025 | 122,50 | 128,18 | 120,05 | 126,05 | 2,44% | 5.911,00 |
| 22.09.2025 | 121,50 | 123,50 | 121,00 | 123,05 | 1,11% | 2.231,00 |
| 19.09.2025 | 123,73 | 124,50 | 121,30 | 121,70 | -1,76% | 1.421,00 |
| 18.09.2025 | 115,63 | 125,30 | 115,53 | 123,88 | 7,25% | 4.448,00 |
| 17.09.2025 | 116,93 | 117,20 | 112,55 | 115,50 | -1,20% | 2.552,00 |
| 16.09.2025 | 117,68 | 121,05 | 116,50 | 116,90 | -1,02% | 2.184,00 |
| 15.09.2025 | 111,38 | 118,85 | 111,15 | 118,10 | 6,01% | 1.550,00 |
| 12.09.2025 | 114,15 | 114,80 | 111,08 | 111,40 | -2,04% | 1.073,00 |
| 11.09.2025 | 111,70 | 114,95 | 110,95 | 113,73 | 1,74% | 899,00 |
| 10.09.2025 | 112,75 | 114,10 | 110,95 | 111,78 | -0,45% | 1.712,00 |
| 09.09.2025 | 110,63 | 112,73 | 110,35 | 112,28 | 2,82% | 577,00 |
| 08.09.2025 | 109,20 | 109,90 | 108,60 | 109,20 | 0,25% | 377,00 |
| 05.09.2025 | 109,45 | 109,63 | 107,65 | 108,93 | 0,65% | 2.049,00 |
| 04.09.2025 | 106,60 | 108,38 | 105,40 | 108,23 | 1,86% | 1.127,00 |
| 03.09.2025 | 108,13 | 109,38 | 105,50 | 106,25 | -1,53% | 5.332,00 |
| 02.09.2025 | 115,55 | 115,85 | 106,60 | 107,90 | -6,92% | 4.997,00 |
| 01.09.2025 | 115,95 | 116,98 | 114,30 | 115,93 | -0,09% | 771,00 |
| 29.08.2025 | 119,18 | 120,30 | 115,03 | 116,03 | -2,85% | 1.331,00 |
| 28.08.2025 | 119,43 | 121,30 | 117,60 | 119,43 | -0,38% | 783,00 |
| 27.08.2025 | 120,85 | 123,03 | 119,60 | 119,88 | -0,85% | 1.874,00 |
| 26.08.2025 | 118,70 | 121,13 | 118,00 | 120,90 | 1,62% | 1.269,00 |
| 25.08.2025 | 119,20 | 119,80 | 118,30 | 118,98 | 0,04% | 724,00 |
| 22.08.2025 | 115,20 | 119,20 | 114,05 | 118,93 | 3,08% | 2.259,00 |
| 21.08.2025 | 118,00 | 118,08 | 114,95 | 115,38 | -2,37% | 1.248,00 |
| 20.08.2025 | 118,33 | 119,85 | 116,58 | 118,18 | -0,71% | 604,00 |
| 19.08.2025 | 117,88 | 119,88 | 117,48 | 119,03 | 0,89% | 1.854,00 |
| 18.08.2025 | 118,75 | 119,05 | 117,03 | 117,98 | -0,55% | 799,00 |
| 15.08.2025 | 122,05 | 122,43 | 117,20 | 118,63 | -4,10% | 3.151,00 |
| 14.08.2025 | 123,13 | 124,30 | 122,33 | 123,70 | 0,08% | 2.061,00 |
| 13.08.2025 | 124,25 | 125,28 | 123,20 | 123,60 | -0,48% | 2.228,00 |
| 12.08.2025 | 121,98 | 124,25 | 120,20 | 124,20 | 2,12% | 1.367,00 |
| 11.08.2025 | 121,13 | 122,05 | 120,15 | 121,63 | 0,45% | 608,00 |
| 08.08.2025 | 119,85 | 121,30 | 119,15 | 121,08 | 0,92% | 880,00 |
| 07.08.2025 | 114,98 | 121,43 | 114,45 | 119,98 | 4,49% | 2.708,00 |
| 06.08.2025 | 116,05 | 116,60 | 114,18 | 114,83 | -0,78% | 925,00 |
| 05.08.2025 | 118,73 | 120,38 | 114,98 | 115,73 | -2,30% | 1.861,00 |
| 04.08.2025 | 118,03 | 119,45 | 117,78 | 118,45 | 0,51% | 267,00 |
| 01.08.2025 | 118,38 | 118,70 | 115,75 | 117,85 | -0,90% | 2.430,00 |
| 31.07.2025 | 122,70 | 124,80 | 117,75 | 118,93 | -2,92% | 4.387,00 |
| 30.07.2025 | 119,90 | 123,40 | 119,65 | 122,50 | 2,25% | 2.616,00 |
| 29.07.2025 | 123,25 | 123,40 | 119,55 | 119,80 | -2,50% | 2.689,00 |
| 28.07.2025 | 122,23 | 124,25 | 120,20 | 122,88 | 1,95% | 5.445,00 |
| 25.07.2025 | 127,20 | 127,35 | 116,63 | 120,53 | -5,19% | 5.188,00 |
| 24.07.2025 | 124,95 | 134,10 | 123,48 | 127,13 | 0,69% | 10.381,00 |
| 23.07.2025 | 126,55 | 127,25 | 123,08 | 126,25 | 0,96% | 1.833,00 |
| 22.07.2025 | 129,52 | 129,85 | 123,78 | 125,05 | -3,55% | 2.144,00 |
| 21.07.2025 | 127,45 | 130,35 | 127,38 | 129,65 | 1,45% | 3.807,00 |
| 18.07.2025 | 127,43 | 129,33 | 127,10 | 127,80 | 0,67% | 1.684,00 |
| 17.07.2025 | 122,75 | 127,60 | 121,95 | 126,95 | 4,01% | 3.666,00 |
| 16.07.2025 | 124,98 | 125,35 | 119,78 | 122,05 | -3,59% | 2.382,00 |
| 15.07.2025 | 125,63 | 126,75 | 124,88 | 126,60 | 1,32% | 2.506,00 |
| 14.07.2025 | 125,98 | 126,25 | 122,75 | 124,95 | -1,69% | 3.510,00 |
| 11.07.2025 | 128,00 | 128,25 | 125,25 | 127,10 | -1,11% | 468,00 |
| 10.07.2025 | 121,80 | 128,75 | 121,65 | 128,52 | 5,20% | 1.524,00 |
| 09.07.2025 | 122,43 | 123,33 | 121,10 | 122,18 | -0,27% | 1.330,00 |
| 08.07.2025 | 121,40 | 122,80 | 120,43 | 122,50 | 1,09% | 413,00 |
| 07.07.2025 | 121,00 | 122,83 | 120,13 | 121,18 | 0,33% | 908,00 |
| 04.07.2025 | 121,10 | 121,63 | 119,55 | 120,78 | -0,76% | 4.827,00 |
| 03.07.2025 | 122,80 | 123,30 | 119,85 | 121,70 | -1,44% | 2.499,00 |
| 02.07.2025 | 122,80 | 124,28 | 120,68 | 123,48 | 0,92% | 3.134,00 |
| 01.07.2025 | 127,28 | 127,60 | 121,68 | 122,35 | -3,89% | 1.181,00 |
| 30.06.2025 | 130,35 | 131,15 | 126,60 | 127,30 | -0,93% | 911,00 |
| 27.06.2025 | 130,77 | 131,60 | 128,00 | 128,50 | -1,36% | 1.548,00 |
| 26.06.2025 | 129,95 | 130,68 | 128,52 | 130,27 | 0,39% | 970,00 |
| 25.06.2025 | 128,77 | 132,33 | 128,50 | 129,77 | 0,80% | 5.980,00 |
| 24.06.2025 | 127,98 | 129,30 | 125,73 | 128,75 | 1,86% | 5.895,00 |
| 23.06.2025 | 122,50 | 126,60 | 122,15 | 126,40 | 2,91% | 1.491,00 |
| 20.06.2025 | 126,08 | 127,63 | 119,13 | 122,83 | -1,92% | 2.563,00 |
| 19.06.2025 | 125,50 | 125,90 | 124,33 | 125,23 | -0,83% | 3.942,00 |
| 18.06.2025 | 126,85 | 127,15 | 125,08 | 126,28 | -0,06% | 590,00 |
| 17.06.2025 | 124,93 | 129,38 | 124,53 | 126,35 | 0,74% | 3.438,00 |
| 16.06.2025 | 126,83 | 127,75 | 124,03 | 125,43 | -0,40% | 4.246,00 |
| 13.06.2025 | 122,40 | 126,50 | 121,05 | 125,93 | 1,37% | 2.230,00 |
| 12.06.2025 | 129,50 | 131,45 | 122,70 | 124,23 | 4,46% | 8.258,00 |
| 11.06.2025 | 119,70 | 120,43 | 118,23 | 118,93 | -0,79% | 1.866,00 |
| 10.06.2025 | 116,40 | 120,55 | 115,30 | 119,88 | 4,67% | 3.915,00 |
| 09.06.2025 | 113,33 | 115,78 | 112,70 | 114,53 | 1,06% | 1.045,00 |
| 06.06.2025 | 110,40 | 113,80 | 108,85 | 113,33 | 2,88% | 1.656,00 |
| 05.06.2025 | 107,88 | 111,45 | 107,55 | 110,15 | 2,04% | 1.263,00 |
| 04.06.2025 | 107,23 | 109,63 | 106,80 | 107,95 | 0,94% | 1.342,00 |
| 03.06.2025 | 104,20 | 107,68 | 103,23 | 106,95 | 2,32% | 505,00 |
| 02.06.2025 | 105,88 | 106,40 | 103,85 | 104,53 | -2,15% | 1.600,00 |
| 30.05.2025 | 110,33 | 110,55 | 105,95 | 106,83 | -3,37% | 1.178,00 |
| 29.05.2025 | 110,78 | 114,13 | 109,50 | 110,55 | 1,61% | 985,00 |