163,350€
-1,06%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 163,85 | 164,50 | 162,23 | 163,13 | -1,20% | 288,00 |
| 29.01.2026 | 170,93 | 172,63 | 162,25 | 165,10 | -2,65% | 2.337,00 |
| 28.01.2026 | 180,25 | 183,50 | 168,35 | 169,60 | -3,75% | 3.396,00 |
| 27.01.2026 | 175,90 | 179,60 | 172,02 | 176,20 | 0,64% | 1.824,00 |
| 26.01.2026 | 175,58 | 176,33 | 172,88 | 175,08 | -0,33% | 2.025,00 |
| 23.01.2026 | 177,90 | 177,90 | 172,25 | 175,65 | -1,28% | 2.549,00 |
| 22.01.2026 | 177,08 | 180,60 | 174,38 | 177,93 | 0,76% | 2.840,00 |
| 21.01.2026 | 173,13 | 177,40 | 169,52 | 176,58 | 3,02% | 2.790,00 |
| 20.01.2026 | 169,65 | 174,05 | 166,10 | 171,40 | 1,63% | 2.020,00 |
| 19.01.2026 | 168,08 | 171,38 | 166,90 | 168,65 | -2,49% | 2.447,00 |
| 16.01.2026 | 173,95 | 174,77 | 170,88 | 172,95 | 0,07% | 1.723,00 |
| 15.01.2026 | 167,63 | 174,50 | 166,20 | 172,83 | 7,01% | 3.615,00 |
| 14.01.2026 | 168,15 | 168,85 | 159,60 | 161,50 | -3,44% | 1.853,00 |
| 13.01.2026 | 164,43 | 168,93 | 163,30 | 167,25 | 1,76% | 2.149,00 |
| 12.01.2026 | 152,02 | 174,00 | 151,75 | 164,35 | 8,30% | 5.378,00 |
| 09.01.2026 | 147,00 | 152,90 | 146,00 | 151,75 | -0,28% | 4.179,00 |
| 08.01.2026 | 157,15 | 158,60 | 150,63 | 152,18 | -4,01% | 2.032,00 |
| 07.01.2026 | 161,65 | 162,15 | 156,10 | 158,52 | -1,48% | 2.540,00 |
| 06.01.2026 | 154,70 | 161,45 | 154,70 | 160,90 | 4,35% | 1.547,00 |
| 05.01.2026 | 150,00 | 156,38 | 149,80 | 154,20 | 3,26% | 2.427,00 |
| 02.01.2026 | 134,43 | 149,68 | 134,05 | 149,33 | 11,85% | 5.993,00 |
| 30.12.2025 | 132,08 | 133,50 | 131,93 | 133,50 | 1,04% | 3.442,00 |
| 29.12.2025 | 131,68 | 133,90 | 130,60 | 132,13 | 0,25% | 1.365,00 |
| 23.12.2025 | 132,33 | 132,75 | 130,45 | 131,80 | -0,32% | 518,00 |
| 22.12.2025 | 130,30 | 132,60 | 130,05 | 132,23 | 1,48% | 2.351,00 |
| 19.12.2025 | 131,18 | 131,45 | 128,45 | 130,30 | -0,69% | 1.216,00 |
| 18.12.2025 | 130,13 | 132,75 | 128,65 | 131,20 | 1,59% | 1.594,00 |
| 17.12.2025 | 134,75 | 134,95 | 128,68 | 129,15 | -3,98% | 2.046,00 |
| 16.12.2025 | 130,95 | 134,68 | 129,25 | 134,50 | 1,93% | 1.238,00 |
| 15.12.2025 | 132,33 | 132,75 | 130,30 | 131,95 | -0,34% | 1.967,00 |
| 12.12.2025 | 137,95 | 138,45 | 132,05 | 132,40 | -3,87% | 3.327,00 |
| 11.12.2025 | 140,30 | 141,02 | 136,25 | 137,73 | -2,87% | 1.933,00 |
| 10.12.2025 | 142,85 | 144,95 | 140,10 | 141,80 | -0,74% | 772,00 |
| 09.12.2025 | 146,98 | 147,68 | 142,75 | 142,85 | -2,72% | 1.086,00 |
| 08.12.2025 | 137,80 | 148,25 | 137,75 | 146,85 | 5,84% | 5.019,00 |
| 05.12.2025 | 137,10 | 140,90 | 136,85 | 138,75 | 0,96% | 1.139,00 |
| 04.12.2025 | 137,45 | 139,00 | 136,40 | 137,43 | 0,29% | 964,00 |
| 03.12.2025 | 132,90 | 137,50 | 132,90 | 137,02 | 3,28% | 1.937,00 |
| 02.12.2025 | 129,60 | 133,08 | 129,60 | 132,68 | 2,02% | 1.318,00 |
| 01.12.2025 | 128,98 | 131,93 | 127,68 | 130,05 | -0,25% | 561,00 |
| 28.11.2025 | 130,20 | 130,70 | 129,23 | 130,38 | 0,35% | 665,00 |
| 27.11.2025 | 129,48 | 131,35 | 129,08 | 129,93 | 0,23% | 1.182,00 |
| 26.11.2025 | 125,53 | 129,95 | 125,15 | 129,63 | 3,68% | 757,00 |
| 25.11.2025 | 124,30 | 125,83 | 121,10 | 125,03 | 0,52% | 499,00 |
| 24.11.2025 | 125,15 | 126,50 | 123,18 | 124,38 | -0,16% | 2.075,00 |
| 21.11.2025 | 125,05 | 125,55 | 120,18 | 124,58 | -2,69% | 3.821,00 |
| 20.11.2025 | 134,00 | 135,68 | 127,78 | 128,02 | -1,18% | 2.286,00 |
| 19.11.2025 | 127,13 | 131,15 | 125,18 | 129,55 | 1,71% | 1.568,00 |
| 18.11.2025 | 128,10 | 128,40 | 125,55 | 127,38 | -1,34% | 2.416,00 |
| 17.11.2025 | 130,90 | 132,85 | 129,10 | 129,10 | -1,58% | 1.266,00 |
| 14.11.2025 | 132,90 | 133,10 | 126,90 | 131,18 | -1,93% | 2.252,00 |
| 13.11.2025 | 135,65 | 137,75 | 133,15 | 133,75 | -1,31% | 1.011,00 |
| 12.11.2025 | 138,30 | 140,05 | 135,10 | 135,52 | -1,99% | 861,00 |
| 11.11.2025 | 137,10 | 139,93 | 136,80 | 138,27 | 0,69% | 429,00 |
| 10.11.2025 | 136,90 | 140,90 | 136,30 | 137,33 | 1,44% | 1.714,00 |
| 07.11.2025 | 138,08 | 139,45 | 133,85 | 135,38 | -1,96% | 915,00 |
| 06.11.2025 | 141,98 | 143,68 | 136,88 | 138,08 | -2,92% | 2.278,00 |
| 05.11.2025 | 138,85 | 142,40 | 137,55 | 142,23 | 0,51% | 1.951,00 |
| 04.11.2025 | 144,00 | 144,25 | 140,85 | 141,50 | -2,62% | 2.235,00 |
| 03.11.2025 | 148,33 | 148,60 | 144,90 | 145,30 | -1,46% | 692,00 |
| 31.10.2025 | 148,13 | 148,73 | 146,95 | 147,45 | 0,34% | 1.068,00 |
| 30.10.2025 | 147,95 | 149,70 | 145,40 | 146,95 | -0,42% | 1.976,00 |
| 29.10.2025 | 146,80 | 149,48 | 146,33 | 147,58 | 0,61% | 1.433,00 |
| 28.10.2025 | 148,05 | 148,43 | 146,25 | 146,68 | -0,91% | 1.010,00 |
| 27.10.2025 | 148,83 | 149,95 | 146,27 | 148,02 | 0,61% | 3.073,00 |
| 24.10.2025 | 145,70 | 148,73 | 145,00 | 147,13 | 1,82% | 1.810,00 |
| 23.10.2025 | 148,58 | 150,80 | 138,75 | 144,50 | 4,41% | 6.842,00 |
| 22.10.2025 | 143,88 | 144,18 | 137,52 | 138,40 | -3,89% | 2.037,00 |
| 21.10.2025 | 144,55 | 145,95 | 143,00 | 144,00 | -0,52% | 891,00 |
| 20.10.2025 | 141,95 | 146,18 | 141,85 | 144,75 | 1,56% | 2.294,00 |
| 17.10.2025 | 143,18 | 144,33 | 140,60 | 142,52 | -1,40% | 940,00 |
| 16.10.2025 | 145,90 | 147,23 | 144,30 | 144,55 | -0,69% | 1.942,00 |
| 15.10.2025 | 142,05 | 146,23 | 139,73 | 145,55 | 3,37% | 3.796,00 |
| 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 |