86,040€
-2,23%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 85,57 | 90,18 | 81,27 | 86,40 | -1,82% | 4.652,00 |
| 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 |
| 05.02.2025 | 119,85 | 120,68 | 116,48 | 120,53 | 0,12% | 1.442,00 |
| 04.02.2025 | 122,18 | 123,63 | 120,05 | 120,38 | -1,19% | 1.059,00 |
| 03.02.2025 | 121,70 | 122,93 | 118,75 | 121,83 | -1,93% | 633,00 |
| 31.01.2025 | 123,08 | 126,25 | 123,08 | 124,23 | 1,12% | 2.787,00 |
| 30.01.2025 | 124,28 | 124,80 | 122,28 | 122,85 | -0,83% | 1.032,00 |
| 29.01.2025 | 128,52 | 133,00 | 121,90 | 123,88 | 2,44% | 2.377,00 |
| 28.01.2025 | 125,68 | 128,68 | 119,45 | 120,93 | -3,34% | 2.917,00 |
| 27.01.2025 | 132,55 | 133,13 | 119,55 | 125,10 | -7,88% | 5.304,00 |
| 24.01.2025 | 138,58 | 139,08 | 135,60 | 135,80 | -2,13% | 1.212,00 |
| 23.01.2025 | 145,38 | 145,43 | 137,93 | 138,75 | -4,44% | 2.028,00 |
| 22.01.2025 | 144,52 | 146,68 | 143,98 | 145,20 | 0,31% | 830,00 |
| 21.01.2025 | 146,40 | 147,80 | 143,48 | 144,75 | -1,23% | 920,00 |
| 20.01.2025 | 146,77 | 148,33 | 145,35 | 146,55 | -0,10% | 1.119,00 |
| 17.01.2025 | 149,08 | 149,40 | 145,70 | 146,70 | -1,00% | 1.173,00 |
| 16.01.2025 | 144,25 | 150,10 | 143,50 | 148,18 | 4,74% | 1.170,00 |
| 15.01.2025 | 139,00 | 143,48 | 138,43 | 141,48 | 1,73% | 534,00 |
| 14.01.2025 | 139,50 | 142,10 | 136,60 | 139,08 | -1,63% | 658,00 |
| 13.01.2025 | 143,55 | 143,90 | 138,68 | 141,38 | -1,99% | 1.241,00 |
| 10.01.2025 | 143,95 | 145,70 | 143,00 | 144,25 | 0,21% | 519,00 |
| 09.01.2025 | 144,27 | 144,93 | 142,30 | 143,95 | -0,47% | 221,00 |
| 08.01.2025 | 146,08 | 148,80 | 143,80 | 144,63 | -0,70% | 845,00 |
| 07.01.2025 | 141,35 | 152,70 | 141,02 | 145,65 | 3,19% | 3.519,00 |
| 06.01.2025 | 137,30 | 143,15 | 136,58 | 141,15 | 3,96% | 1.313,00 |
| 03.01.2025 | 135,63 | 136,70 | 133,40 | 135,77 | 0,31% | 651,00 |
| 02.01.2025 | 132,83 | 136,33 | 131,90 | 135,35 | 1,33% | 963,00 |
| 30.12.2024 | 132,85 | 134,35 | 132,65 | 133,58 | 0,07% | 276,00 |
| 27.12.2024 | 134,63 | 135,75 | 133,10 | 133,48 | -1,26% | 1.396,00 |
| 23.12.2024 | 130,48 | 136,50 | 130,02 | 135,18 | 3,74% | 2.186,00 |
| 20.12.2024 | 126,28 | 131,88 | 125,58 | 130,30 | 2,68% | 2.834,00 |
| 19.12.2024 | 126,85 | 129,13 | 122,95 | 126,90 | 0,67% | 1.615,00 |
| 18.12.2024 | 129,13 | 132,00 | 126,05 | 126,05 | -2,32% | 1.306,00 |
| 17.12.2024 | 126,95 | 130,83 | 126,60 | 129,05 | 1,41% | 1.158,00 |
| 16.12.2024 | 126,88 | 128,25 | 126,55 | 127,25 | 0,10% | 893,00 |
| 13.12.2024 | 123,95 | 128,43 | 123,90 | 127,13 | 2,46% | 762,00 |
| 12.12.2024 | 126,73 | 127,75 | 123,90 | 124,08 | -2,28% | 657,00 |
| 11.12.2024 | 125,08 | 127,25 | 123,85 | 126,98 | 1,58% | 294,00 |
| 10.12.2024 | 125,38 | 127,33 | 124,90 | 125,00 | -0,54% | 282,00 |
| 09.12.2024 | 123,75 | 126,70 | 123,75 | 125,68 | 1,07% | 1.338,00 |
| 06.12.2024 | 121,73 | 124,50 | 121,00 | 124,35 | 2,05% | 1.305,00 |
| 05.12.2024 | 122,40 | 122,60 | 120,05 | 121,85 | -0,18% | 501,00 |
| 04.12.2024 | 115,65 | 122,73 | 115,65 | 122,08 | 5,58% | 5.233,00 |
| 03.12.2024 | 114,55 | 116,15 | 111,93 | 115,63 | 0,89% | 761,00 |
| 02.12.2024 | 112,15 | 115,45 | 111,75 | 114,60 | 1,57% | 3.009,00 |
| 29.11.2024 | 110,53 | 113,88 | 110,23 | 112,83 | 1,87% | 618,00 |
| 28.11.2024 | 109,08 | 115,23 | 109,08 | 110,75 | 1,89% | 964,00 |
| 27.11.2024 | 111,10 | 111,45 | 107,90 | 108,70 | -2,23% | 339,00 |
| 26.11.2024 | 111,65 | 113,80 | 110,45 | 111,18 | -0,89% | 2.526,00 |
| 25.11.2024 | 113,38 | 115,15 | 111,45 | 112,18 | -0,71% | 334,00 |
| 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 |