139,475€
0,45%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 139,38 | 139,52 | 139,30 | 139,50 | 0,47% | 5,00 |
| 20.05.2024 | 135,45 | 139,65 | 134,65 | 138,85 | 2,60% | 450,00 |
| 17.05.2024 | 133,63 | 136,35 | 132,90 | 135,33 | 1,33% | 209,00 |
| 16.05.2024 | 133,27 | 136,23 | 132,85 | 133,55 | 0,19% | 411,00 |
| 15.05.2024 | 131,85 | 133,50 | 129,15 | 133,30 | 1,02% | 1.498,00 |
| 14.05.2024 | 131,52 | 131,98 | 129,05 | 131,95 | 0,36% | 1.034,00 |
| 13.05.2024 | 133,58 | 135,13 | 130,60 | 131,48 | -1,44% | 537,00 |
| 10.05.2024 | 130,68 | 134,93 | 129,80 | 133,40 | 1,75% | 1.891,00 |
| 09.05.2024 | 128,00 | 136,18 | 128,00 | 131,10 | 3,25% | 1.483,00 |
| 08.05.2024 | 128,10 | 129,10 | 124,83 | 126,98 | -0,92% | 760,00 |
| 07.05.2024 | 127,73 | 128,68 | 125,05 | 128,15 | 0,23% | 1.149,00 |
| 06.05.2024 | 125,95 | 127,85 | 125,25 | 127,85 | 1,49% | 1.834,00 |
| 03.05.2024 | 122,95 | 126,18 | 121,50 | 125,98 | 2,71% | 2.878,00 |
| 02.05.2024 | 124,93 | 125,35 | 118,98 | 122,65 | -2,66% | 2.606,00 |
| 30.04.2024 | 127,60 | 129,95 | 125,10 | 126,00 | -1,31% | 754,00 |
| 29.04.2024 | 129,70 | 130,27 | 126,60 | 127,68 | -2,58% | 758,00 |
| 26.04.2024 | 137,20 | 137,38 | 127,03 | 131,05 | -3,94% | 4.046,00 |
| 25.04.2024 | 136,02 | 143,25 | 127,50 | 136,43 | -2,15% | 4.361,00 |
| 24.04.2024 | 136,55 | 139,58 | 135,77 | 139,43 | 2,50% | 2.505,00 |
| 23.04.2024 | 132,20 | 136,50 | 131,25 | 136,02 | 2,93% | 1.022,00 |
| 22.04.2024 | 134,05 | 134,75 | 130,88 | 132,15 | -0,79% | 1.933,00 |
| 19.04.2024 | 136,60 | 137,25 | 132,45 | 133,20 | -3,44% | 1.142,00 |
| 18.04.2024 | 143,60 | 143,85 | 137,35 | 137,95 | -3,04% | 1.412,00 |
| 17.04.2024 | 140,00 | 146,45 | 137,50 | 142,27 | -1,22% | 1.123,00 |
| 16.04.2024 | 140,58 | 144,45 | 137,33 | 144,02 | 2,05% | 954,00 |
| 15.04.2024 | 143,80 | 144,70 | 140,85 | 141,13 | -1,53% | 1.263,00 |
| 12.04.2024 | 146,63 | 148,48 | 142,93 | 143,33 | -2,13% | 953,00 |
| 11.04.2024 | 146,25 | 146,73 | 142,13 | 146,45 | 0,21% | 1.276,00 |
| 10.04.2024 | 144,90 | 149,08 | 142,75 | 146,15 | 0,78% | 749,00 |
| 09.04.2024 | 151,88 | 152,40 | 144,18 | 145,02 | -4,53% | 1.898,00 |
| 08.04.2024 | 152,27 | 153,13 | 150,27 | 151,90 | -0,26% | 1.231,00 |
| 05.04.2024 | 148,68 | 152,77 | 146,70 | 152,30 | 2,59% | 1.539,00 |
| 04.04.2024 | 149,18 | 153,48 | 148,13 | 148,45 | -0,37% | 2.785,00 |
| 03.04.2024 | 145,05 | 151,23 | 144,25 | 149,00 | 2,56% | 2.116,00 |
| 02.04.2024 | 143,50 | 148,90 | 142,95 | 145,27 | 1,47% | 2.832,00 |
| 28.03.2024 | 144,73 | 144,95 | 140,38 | 143,18 | -1,04% | 2.072,00 |
| 27.03.2024 | 148,52 | 148,80 | 143,45 | 144,68 | -2,48% | 940,00 |
| 26.03.2024 | 141,75 | 148,58 | 141,45 | 148,35 | 4,86% | 2.308,00 |
| 25.03.2024 | 147,38 | 147,90 | 141,23 | 141,48 | -4,00% | 1.930,00 |
| 22.03.2024 | 146,90 | 147,95 | 145,68 | 147,38 | 0,17% | 930,00 |
| 21.03.2024 | 144,18 | 149,15 | 143,08 | 147,13 | 4,05% | 2.538,00 |
| 20.03.2024 | 141,40 | 142,05 | 138,25 | 141,40 | -0,41% | 1.139,00 |
| 19.03.2024 | 142,30 | 145,33 | 139,52 | 141,98 | -0,35% | 1.582,00 |
| 18.03.2024 | 141,35 | 145,90 | 139,60 | 142,48 | 0,69% | 3.502,00 |
| 15.03.2024 | 141,27 | 142,50 | 139,43 | 141,50 | 0,05% | 856,00 |
| 14.03.2024 | 141,45 | 143,00 | 138,55 | 141,43 | 0,04% | 1.542,00 |
| 13.03.2024 | 144,23 | 147,75 | 139,25 | 141,38 | -2,06% | 1.986,00 |
| 12.03.2024 | 139,15 | 144,85 | 135,55 | 144,35 | 5,52% | 6.409,00 |
| 11.03.2024 | 150,43 | 151,27 | 132,20 | 136,80 | -9,27% | 8.008,00 |
| 08.03.2024 | 178,93 | 179,25 | 147,00 | 150,77 | -15,29% | 7.183,00 |
| 07.03.2024 | 169,43 | 180,30 | 168,70 | 178,00 | 4,77% | 2.507,00 |
| 06.03.2024 | 167,50 | 172,30 | 166,05 | 169,90 | 1,69% | 1.193,00 |
| 05.03.2024 | 173,20 | 173,98 | 165,65 | 167,08 | -3,94% | 1.834,00 |
| 04.03.2024 | 168,95 | 175,70 | 168,95 | 173,93 | 2,64% | 1.738,00 |
| 01.03.2024 | 170,65 | 171,20 | 165,45 | 169,45 | 0,52% | 1.570,00 |
| 29.02.2024 | 166,88 | 168,70 | 164,08 | 168,58 | 1,14% | 901,00 |
| 28.02.2024 | 165,20 | 167,93 | 162,80 | 166,68 | 0,79% | 826,00 |
| 27.02.2024 | 164,20 | 168,10 | 162,20 | 165,38 | 0,75% | 1.663,00 |
| 26.02.2024 | 155,33 | 164,40 | 154,45 | 164,15 | 5,60% | 2.052,00 |
| 23.02.2024 | 165,65 | 171,85 | 153,00 | 155,45 | -6,16% | 4.353,00 |
| 22.02.2024 | 157,00 | 182,85 | 157,00 | 165,65 | 6,07% | 4.199,00 |
| 21.02.2024 | 155,90 | 157,18 | 152,88 | 156,18 | 1,22% | 702,00 |
| 20.02.2024 | 158,73 | 159,00 | 151,77 | 154,30 | -3,02% | 1.087,00 |
| 19.02.2024 | 161,95 | 164,02 | 158,55 | 159,10 | -1,71% | 1.400,00 |
| 16.02.2024 | 157,45 | 165,00 | 157,43 | 161,88 | 3,15% | 3.436,00 |
| 15.02.2024 | 155,25 | 157,75 | 153,90 | 156,93 | 1,16% | 547,00 |
| 14.02.2024 | 152,83 | 155,27 | 152,27 | 155,13 | 1,72% | 1.854,00 |
| 13.02.2024 | 157,13 | 157,55 | 147,05 | 152,50 | -3,07% | 2.114,00 |
| 12.02.2024 | 159,40 | 160,20 | 156,25 | 157,33 | -1,59% | 1.338,00 |
| 09.02.2024 | 153,88 | 160,20 | 152,65 | 159,88 | 3,87% | 1.657,00 |
| 08.02.2024 | 150,27 | 153,95 | 148,33 | 153,93 | 2,48% | 1.290,00 |
| 07.02.2024 | 148,68 | 150,30 | 147,02 | 150,20 | 1,01% | 973,00 |
| 06.02.2024 | 146,43 | 152,08 | 146,43 | 148,70 | 1,57% | 1.244,00 |
| 05.02.2024 | 141,85 | 146,90 | 141,85 | 146,40 | 3,01% | 1.429,00 |
| 02.02.2024 | 141,45 | 143,88 | 140,88 | 142,13 | 0,58% | 692,00 |
| 01.02.2024 | 139,60 | 142,20 | 138,80 | 141,30 | 0,96% | 797,00 |
| 31.01.2024 | 142,25 | 142,55 | 138,58 | 139,95 | -2,05% | 1.395,00 |
| 30.01.2024 | 142,35 | 143,13 | 141,05 | 142,88 | 0,26% | 665,00 |
| 29.01.2024 | 144,88 | 145,00 | 139,60 | 142,50 | -0,30% | 3.180,00 |
| 26.01.2024 | 146,80 | 148,45 | 142,18 | 142,93 | -3,41% | 1.179,00 |
| 25.01.2024 | 147,95 | 149,75 | 146,08 | 147,98 | 0,34% | 1.680,00 |
| 24.01.2024 | 145,25 | 148,58 | 145,25 | 147,48 | 2,24% | 1.005,00 |
| 23.01.2024 | 146,38 | 147,43 | 141,68 | 144,25 | -1,23% | 811,00 |
| 22.01.2024 | 144,73 | 149,98 | 144,25 | 146,05 | 1,20% | 2.898,00 |
| 19.01.2024 | 143,35 | 147,05 | 142,00 | 144,33 | 0,63% | 2.528,00 |
| 18.01.2024 | 134,85 | 143,43 | 133,70 | 143,43 | 6,54% | 3.765,00 |
| 17.01.2024 | 126,20 | 135,60 | 126,10 | 134,63 | 5,92% | 3.376,00 |
| 16.01.2024 | 127,98 | 128,45 | 125,33 | 127,10 | -1,24% | 340,00 |
| 15.01.2024 | 129,65 | 129,65 | 128,13 | 128,70 | -0,08% | 506,00 |
| 12.01.2024 | 129,77 | 130,40 | 127,73 | 128,80 | -0,66% | 263,00 |
| 11.01.2024 | 128,77 | 130,15 | 127,40 | 129,65 | 1,13% | 2.929,00 |
| 10.01.2024 | 128,48 | 129,75 | 125,88 | 128,20 | -2,40% | 1.611,00 |
| 09.01.2024 | 130,13 | 131,85 | 126,45 | 131,35 | 0,83% | 373,00 |
| 08.01.2024 | 129,02 | 130,35 | 125,63 | 130,27 | 0,77% | 1.828,00 |
| 05.01.2024 | 126,10 | 129,40 | 125,30 | 129,27 | 2,01% | 1.012,00 |
| 04.01.2024 | 129,40 | 129,70 | 123,08 | 126,73 | -2,27% | 869,00 |
| 03.01.2024 | 134,93 | 135,15 | 129,43 | 129,68 | -3,91% | 4.421,00 |
| 02.01.2024 | 136,05 | 139,93 | 134,20 | 134,95 | -1,57% | 749,00 |
| 29.12.2023 | 138,90 | 138,90 | 137,05 | 137,10 | -1,19% | 1.381,00 |
| 28.12.2023 | 139,60 | 139,60 | 138,20 | 138,75 | -0,04% | 485,00 |