112,975€
4,70%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 107,73 | 114,38 | 107,60 | 112,98 | 4,70% | 3.615,00 |
| 21.11.2024 | 108,28 | 108,80 | 105,55 | 107,90 | -0,16% | 1.918,00 |
| 20.11.2024 | 108,08 | 110,70 | 106,88 | 108,08 | 0,58% | 1.717,00 |
| 19.11.2024 | 110,75 | 111,60 | 105,55 | 107,45 | -2,52% | 12.406,00 |
| 18.11.2024 | 114,93 | 115,18 | 108,80 | 110,23 | -3,65% | 1.027,00 |
| 15.11.2024 | 116,28 | 116,70 | 113,85 | 114,40 | -2,01% | 2.964,00 |
| 14.11.2024 | 111,10 | 119,25 | 111,10 | 116,75 | 4,45% | 3.543,00 |
| 13.11.2024 | 114,00 | 115,10 | 110,63 | 111,78 | -2,59% | 794,00 |
| 12.11.2024 | 108,83 | 115,85 | 108,60 | 114,75 | 4,51% | 1.571,00 |
| 11.11.2024 | 109,80 | 111,45 | 108,65 | 109,80 | 0,07% | 908,00 |
| 08.11.2024 | 109,53 | 111,20 | 107,10 | 109,73 | -0,07% | 1.344,00 |
| 07.11.2024 | 102,80 | 109,85 | 101,75 | 109,80 | 6,81% | 4.236,00 |
| 06.11.2024 | 101,85 | 105,50 | 101,18 | 102,80 | 1,06% | 16.218,00 |
| 05.11.2024 | 100,70 | 102,13 | 99,48 | 101,73 | 1,34% | 236,00 |
| 04.11.2024 | 101,00 | 101,50 | 97,61 | 100,38 | -0,45% | 319,00 |
| 01.11.2024 | 97,85 | 101,78 | 97,55 | 100,83 | 2,88% | 896,00 |
| 31.10.2024 | 101,68 | 101,73 | 96,68 | 98,00 | -4,06% | 918,00 |
| 30.10.2024 | 106,28 | 106,95 | 100,75 | 102,15 | -3,95% | 1.867,00 |
| 29.10.2024 | 104,63 | 106,95 | 102,70 | 106,35 | 1,72% | 940,00 |
| 28.10.2024 | 106,05 | 107,20 | 104,13 | 104,55 | -1,04% | 527,00 |
| 25.10.2024 | 104,90 | 106,43 | 103,95 | 105,65 | 0,69% | 447,00 |
| 24.10.2024 | 99,72 | 106,43 | 96,25 | 104,93 | 5,39% | 4.454,00 |
| 23.10.2024 | 102,10 | 102,55 | 99,33 | 99,56 | -2,46% | 1.473,00 |
| 22.10.2024 | 101,60 | 103,28 | 100,75 | 102,08 | 0,34% | 1.011,00 |
| 21.10.2024 | 104,20 | 104,70 | 100,88 | 101,73 | -1,88% | 903,00 |
| 18.10.2024 | 102,65 | 105,20 | 102,08 | 103,68 | 2,34% | 1.122,00 |
| 17.10.2024 | 100,43 | 103,35 | 100,28 | 101,30 | 0,70% | 2.223,00 |
| 16.10.2024 | 102,00 | 103,00 | 98,64 | 100,60 | -1,06% | 3.134,00 |
| 15.10.2024 | 113,93 | 114,25 | 100,10 | 101,68 | -10,83% | 4.003,00 |
| 14.10.2024 | 110,18 | 114,30 | 109,60 | 114,03 | 3,42% | 1.215,00 |
| 11.10.2024 | 108,90 | 110,30 | 108,30 | 110,25 | 1,10% | 3.265,00 |
| 10.10.2024 | 111,60 | 111,70 | 107,43 | 109,05 | -2,59% | 3.256,00 |
| 09.10.2024 | 110,33 | 112,40 | 109,45 | 111,95 | 1,27% | 1.257,00 |
| 08.10.2024 | 110,43 | 111,28 | 108,25 | 110,55 | -0,58% | 575,00 |
| 07.10.2024 | 113,65 | 113,80 | 109,23 | 111,20 | -1,33% | 2.397,00 |
| 04.10.2024 | 112,33 | 115,05 | 112,10 | 112,70 | 0,42% | 1.911,00 |
| 03.10.2024 | 113,03 | 113,80 | 110,25 | 112,23 | -1,21% | 1.786,00 |
| 02.10.2024 | 110,60 | 114,08 | 109,68 | 113,60 | 2,99% | 901,00 |
| 01.10.2024 | 113,83 | 115,65 | 109,20 | 110,30 | -3,05% | 906,00 |
| 30.09.2024 | 113,10 | 115,35 | 112,65 | 113,78 | 0,95% | 1.300,00 |
| 27.09.2024 | 112,78 | 114,75 | 112,38 | 112,70 | -0,22% | 3.027,00 |
| 26.09.2024 | 112,75 | 115,50 | 111,08 | 112,95 | 3,62% | 3.865,00 |
| 25.09.2024 | 108,23 | 110,40 | 106,93 | 109,00 | 0,18% | 1.082,00 |
| 24.09.2024 | 107,48 | 110,13 | 107,43 | 108,80 | 1,54% | 1.431,00 |
| 23.09.2024 | 111,00 | 111,00 | 106,45 | 107,15 | -4,39% | 2.578,00 |
| 20.09.2024 | 114,83 | 116,05 | 111,50 | 112,08 | -3,01% | 901,00 |
| 19.09.2024 | 113,65 | 117,93 | 113,00 | 115,55 | 3,70% | 2.134,00 |
| 18.09.2024 | 112,90 | 113,55 | 111,28 | 111,43 | -1,28% | 474,00 |
| 17.09.2024 | 111,78 | 113,68 | 110,95 | 112,88 | 0,94% | 717,00 |
| 16.09.2024 | 113,08 | 113,63 | 110,53 | 111,83 | -1,65% | 198,00 |
| 13.09.2024 | 112,08 | 114,10 | 111,23 | 113,70 | 1,43% | 816,00 |
| 12.09.2024 | 110,43 | 114,30 | 110,40 | 112,10 | 1,98% | 808,00 |
| 11.09.2024 | 104,60 | 110,10 | 104,55 | 109,93 | 4,87% | 1.668,00 |
| 10.09.2024 | 104,35 | 106,43 | 103,78 | 104,83 | 0,10% | 571,00 |
| 09.09.2024 | 103,58 | 107,23 | 103,48 | 104,73 | 1,04% | 578,00 |
| 06.09.2024 | 107,65 | 108,13 | 103,10 | 103,65 | -3,83% | 1.243,00 |
| 05.09.2024 | 110,58 | 110,65 | 105,78 | 107,78 | -2,69% | 1.202,00 |
| 04.09.2024 | 110,15 | 110,95 | 107,50 | 110,75 | -0,11% | 1.526,00 |
| 03.09.2024 | 117,65 | 118,33 | 110,65 | 110,88 | -6,00% | 1.175,00 |
| 02.09.2024 | 117,95 | 119,23 | 116,93 | 117,95 | -0,15% | 889,00 |
| 30.08.2024 | 120,30 | 121,55 | 116,98 | 118,13 | -1,62% | 3.357,00 |
| 29.08.2024 | 117,70 | 122,98 | 116,40 | 120,08 | 1,54% | 1.528,00 |
| 28.08.2024 | 118,00 | 120,78 | 117,88 | 118,25 | 0,38% | 474,00 |
| 27.08.2024 | 119,05 | 119,25 | 116,25 | 117,80 | -0,70% | 1.471,00 |
| 26.08.2024 | 118,55 | 120,20 | 117,95 | 118,63 | -0,71% | 765,00 |
| 23.08.2024 | 121,33 | 122,03 | 117,88 | 119,48 | -1,14% | 2.708,00 |
| 22.08.2024 | 123,45 | 124,35 | 120,78 | 120,85 | -2,22% | 520,00 |
| 21.08.2024 | 122,90 | 126,15 | 121,88 | 123,60 | 0,77% | 563,00 |
| 20.08.2024 | 121,98 | 124,93 | 121,93 | 122,65 | 0,55% | 957,00 |
| 19.08.2024 | 121,00 | 122,35 | 119,88 | 121,98 | 0,76% | 488,00 |
| 16.08.2024 | 121,93 | 124,05 | 120,03 | 121,05 | -0,60% | 1.169,00 |
| 15.08.2024 | 117,10 | 122,50 | 116,13 | 121,78 | 4,82% | 2.319,00 |
| 14.08.2024 | 116,55 | 117,20 | 114,10 | 116,18 | -0,15% | 1.832,00 |
| 13.08.2024 | 115,90 | 116,50 | 113,63 | 116,35 | 0,76% | 482,00 |
| 12.08.2024 | 115,00 | 116,68 | 112,78 | 115,48 | 2,60% | 1.702,00 |
| 09.08.2024 | 112,23 | 114,38 | 111,83 | 112,55 | 0,22% | 1.069,00 |
| 08.08.2024 | 110,85 | 113,53 | 109,68 | 112,30 | 1,31% | 733,00 |
| 07.08.2024 | 110,55 | 116,28 | 109,63 | 110,85 | 1,07% | 2.671,00 |
| 06.08.2024 | 110,10 | 112,00 | 105,43 | 109,68 | 0,43% | 2.972,00 |
| 05.08.2024 | 104,50 | 112,00 | 93,00 | 109,20 | 2,68% | 4.648,00 |
| 02.08.2024 | 113,60 | 113,75 | 101,00 | 106,35 | -7,60% | 4.983,00 |
| 01.08.2024 | 120,70 | 120,90 | 114,23 | 115,10 | -4,36% | 2.945,00 |
| 31.07.2024 | 118,60 | 128,00 | 117,88 | 120,35 | 2,62% | 3.449,00 |
| 30.07.2024 | 118,50 | 121,88 | 116,40 | 117,28 | -1,05% | 1.237,00 |
| 29.07.2024 | 124,23 | 125,85 | 115,83 | 118,53 | -3,83% | 2.985,00 |
| 26.07.2024 | 122,08 | 125,48 | 119,73 | 123,25 | 1,25% | 3.435,00 |
| 25.07.2024 | 137,00 | 137,50 | 116,30 | 121,73 | -12,65% | 7.929,00 |
| 24.07.2024 | 154,58 | 154,63 | 136,25 | 139,35 | -9,78% | 1.301,00 |
| 23.07.2024 | 153,30 | 155,90 | 150,88 | 154,45 | 1,10% | 436,00 |
| 22.07.2024 | 145,83 | 153,10 | 145,45 | 152,77 | 5,07% | 2.644,00 |
| 19.07.2024 | 149,13 | 151,83 | 145,20 | 145,40 | -2,25% | 1.343,00 |
| 18.07.2024 | 154,73 | 160,50 | 147,70 | 148,75 | -3,75% | 1.222,00 |
| 17.07.2024 | 166,05 | 167,00 | 154,55 | 154,55 | -8,17% | 2.890,00 |
| 16.07.2024 | 169,00 | 170,15 | 165,75 | 168,30 | -0,49% | 438,00 |
| 15.07.2024 | 166,80 | 170,48 | 165,55 | 169,13 | 0,62% | 850,00 |
| 12.07.2024 | 166,05 | 169,60 | 163,65 | 168,08 | 1,42% | 1.263,00 |
| 11.07.2024 | 167,98 | 170,77 | 165,05 | 165,73 | -1,41% | 997,00 |
| 10.07.2024 | 165,35 | 168,52 | 164,33 | 168,10 | 1,62% | 337,00 |
| 09.07.2024 | 165,83 | 167,30 | 164,08 | 165,43 | -0,20% | 473,00 |
| 08.07.2024 | 168,55 | 169,90 | 164,38 | 165,75 | -1,57% | 935,00 |