127,050€
-1,13%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 130,35 | 131,15 | 126,60 | 127,05 | -1,13% | 859,00 |
| 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 |
| 28.05.2025 | 109,05 | 109,80 | 108,40 | 108,80 | 0,09% | 519,00 |
| 27.05.2025 | 107,65 | 109,95 | 107,33 | 108,70 | 0,88% | 1.622,00 |
| 26.05.2025 | 106,85 | 108,75 | 106,65 | 107,75 | 1,92% | 883,00 |
| 23.05.2025 | 108,13 | 108,35 | 102,38 | 105,73 | -2,29% | 2.970,00 |
| 22.05.2025 | 107,53 | 108,80 | 106,55 | 108,20 | 0,19% | 778,00 |
| 21.05.2025 | 107,63 | 109,63 | 107,35 | 108,00 | 0,16% | 1.520,00 |
| 20.05.2025 | 110,98 | 111,25 | 107,43 | 107,83 | -3,17% | 2.993,00 |
| 19.05.2025 | 111,08 | 112,28 | 109,53 | 111,35 | -2,09% | 1.700,00 |
| 16.05.2025 | 116,28 | 116,48 | 112,60 | 113,73 | -2,57% | 3.490,00 |
| 15.05.2025 | 118,95 | 119,85 | 114,63 | 116,73 | -2,79% | 1.785,00 |
| 14.05.2025 | 118,70 | 120,40 | 116,33 | 120,08 | 1,29% | 2.424,00 |
| 13.05.2025 | 114,53 | 119,30 | 114,10 | 118,55 | 2,75% | 7.070,00 |
| 12.05.2025 | 112,50 | 116,15 | 110,85 | 115,38 | 6,80% | 5.372,00 |
| 09.05.2025 | 109,20 | 109,85 | 107,58 | 108,03 | 1,50% | 1.943,00 |
| 08.05.2025 | 105,85 | 109,98 | 105,55 | 106,43 | 1,45% | 3.822,00 |
| 07.05.2025 | 98,66 | 105,60 | 98,26 | 104,90 | 6,37% | 2.846,00 |
| 06.05.2025 | 100,15 | 100,48 | 96,86 | 98,62 | -1,77% | 1.695,00 |
| 05.05.2025 | 99,22 | 101,10 | 99,02 | 100,40 | 0,74% | 1.794,00 |
| 02.05.2025 | 94,73 | 100,00 | 94,38 | 99,66 | 5,15% | 2.533,00 |
| 30.04.2025 | 98,64 | 99,12 | 92,76 | 94,78 | -4,18% | 3.494,00 |
| 29.04.2025 | 97,82 | 100,35 | 97,50 | 98,91 | 1,06% | 2.713,00 |
| 28.04.2025 | 97,80 | 99,38 | 97,20 | 97,87 | 0,93% | 1.255,00 |
| 25.04.2025 | 94,98 | 98,45 | 94,55 | 96,97 | 1,17% | 5.668,00 |
| 24.04.2025 | 94,65 | 95,98 | 90,51 | 95,85 | 1,14% | 7.352,00 |
| 23.04.2025 | 94,50 | 105,20 | 89,39 | 94,77 | 0,74% | 10.391,00 |
| 22.04.2025 | 93,25 | 94,13 | 91,94 | 94,07 | -0,46% | 2.020,00 |
| 17.04.2025 | 94,12 | 95,22 | 93,31 | 94,50 | 1,53% | 1.411,00 |
| 16.04.2025 | 95,01 | 96,52 | 92,59 | 93,08 | -6,07% | 6.274,00 |
| 15.04.2025 | 93,16 | 99,28 | 91,37 | 99,09 | 15,06% | 9.632,00 |
| 14.04.2025 | 88,31 | 88,64 | 85,08 | 86,12 | 1,95% | 2.391,00 |
| 11.04.2025 | 83,78 | 84,95 | 80,94 | 84,47 | 0,90% | 2.720,00 |
| 10.04.2025 | 93,85 | 94,40 | 81,55 | 83,72 | -6,37% | 5.167,00 |
| 09.04.2025 | 82,55 | 92,20 | 79,27 | 89,42 | 7,50% | 5.547,00 |
| 08.04.2025 | 87,55 | 89,10 | 82,00 | 83,18 | -3,08% | 2.953,00 |
| 07.04.2025 | 85,57 | 90,18 | 81,27 | 85,82 | -2,48% | 4.839,00 |
| 04.04.2025 | 89,78 | 91,87 | 85,72 | 88,00 | -1,84% | 2.219,00 |
| 03.04.2025 | 94,12 | 95,47 | 88,98 | 89,65 | -7,80% | 2.196,00 |
| 02.04.2025 | 97,60 | 98,47 | 95,72 | 97,23 | -0,51% | 462,00 |
| 01.04.2025 | 96,00 | 98,27 | 95,26 | 97,73 | 1,58% | 944,00 |
| 31.03.2025 | 97,78 | 98,10 | 95,04 | 96,21 | -2,51% | 1.435,00 |
| 28.03.2025 | 100,60 | 100,75 | 98,14 | 98,69 | -2,26% | 1.113,00 |
| 27.03.2025 | 104,48 | 104,70 | 100,78 | 100,98 | -3,56% | 870,00 |
| 26.03.2025 | 108,38 | 108,95 | 104,25 | 104,70 | -3,55% | 1.536,00 |
| 25.03.2025 | 105,73 | 109,28 | 105,70 | 108,55 | 1,90% | 1.458,00 |
| 24.03.2025 | 105,35 | 106,65 | 104,85 | 106,53 | 1,79% | 174,00 |
| 21.03.2025 | 107,43 | 107,48 | 102,18 | 104,65 | -2,38% | 1.115,00 |
| 20.03.2025 | 107,73 | 109,05 | 106,95 | 107,20 | -0,79% | 424,00 |
| 19.03.2025 | 106,45 | 108,38 | 105,70 | 108,05 | 1,50% | 742,00 |
| 18.03.2025 | 106,18 | 109,68 | 105,55 | 106,45 | 0,21% | 2.406,00 |
| 17.03.2025 | 106,53 | 106,80 | 104,83 | 106,23 | -0,68% | 1.652,00 |
| 14.03.2025 | 105,65 | 107,55 | 104,50 | 106,95 | 1,91% | 1.248,00 |
| 13.03.2025 | 106,78 | 107,00 | 103,73 | 104,95 | -1,64% | 566,00 |
| 12.03.2025 | 98,77 | 106,98 | 98,49 | 106,70 | 8,26% | 2.042,00 |
| 11.03.2025 | 96,86 | 99,31 | 95,75 | 98,56 | 2,26% | 1.049,00 |
| 10.03.2025 | 102,58 | 103,15 | 94,82 | 96,38 | -6,61% | 2.381,00 |
| 07.03.2025 | 100,15 | 103,28 | 99,91 | 103,20 | 2,87% | 1.305,00 |
| 06.03.2025 | 107,55 | 107,75 | 100,10 | 100,33 | -6,33% | 2.587,00 |
| 05.03.2025 | 104,93 | 107,30 | 104,68 | 107,10 | 2,81% | 1.983,00 |
| 04.03.2025 | 105,13 | 105,90 | 102,13 | 104,18 | -1,12% | 2.763,00 |
| 03.03.2025 | 106,98 | 108,03 | 105,03 | 105,35 | -1,13% | 3.059,00 |
| 28.02.2025 | 105,88 | 107,95 | 105,05 | 106,55 | 0,12% | 1.396,00 |
| 27.02.2025 | 114,20 | 114,40 | 106,38 | 106,43 | -6,50% | 1.661,00 |
| 26.02.2025 | 115,73 | 115,83 | 113,33 | 113,83 | -0,65% | 866,00 |
| 25.02.2025 | 114,48 | 117,15 | 113,83 | 114,58 | -1,63% | 2.107,00 |
| 24.02.2025 | 119,83 | 120,15 | 115,33 | 116,48 | -1,79% | 2.736,00 |
| 21.02.2025 | 117,20 | 119,95 | 112,05 | 118,60 | 1,30% | 3.855,00 |
| 20.02.2025 | 104,95 | 121,88 | 100,00 | 117,08 | -0,91% | 16.942,00 |
| 19.02.2025 | 117,10 | 119,50 | 116,13 | 118,15 | 1,16% | 2.332,00 |
| 18.02.2025 | 119,08 | 119,43 | 116,43 | 116,80 | -2,05% | 1.273,00 |
| 17.02.2025 | 116,55 | 119,40 | 116,35 | 119,25 | 2,38% | 1.102,00 |
| 14.02.2025 | 115,78 | 118,23 | 114,00 | 116,48 | 0,71% | 1.557,00 |
| 13.02.2025 | 116,05 | 116,63 | 113,73 | 115,65 | -0,15% | 1.774,00 |
| 12.02.2025 | 116,05 | 116,35 | 112,75 | 115,83 | -0,22% | 1.568,00 |
| 11.02.2025 | 116,25 | 116,95 | 115,45 | 116,08 | -0,26% | 1.009,00 |
| 10.02.2025 | 115,48 | 117,70 | 115,25 | 116,38 | 1,11% | 984,00 |
| 07.02.2025 | 118,20 | 118,88 | 114,95 | 115,10 | -2,48% | 1.560,00 |
| 06.02.2025 | 120,70 | 120,85 | 116,90 | 118,03 | -2,07% | 977,00 |