282,350€
-1,86%
Echtzeit-Aktienkurs BE SEMICON.INDSINH.EO-,01
Bid:
Ask:
Aktienkurse zur BE SEMICON.INDSINH.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 289,80 | 290,95 | 281,70 | 283,40 | -1,49% | 2.099,00 |
| 28.05.2026 | 274,40 | 288,60 | 274,10 | 287,70 | 4,07% | 2.963,00 |
| 27.05.2026 | 288,40 | 291,30 | 274,15 | 276,45 | -2,95% | 3.056,00 |
| 26.05.2026 | 281,00 | 288,65 | 280,50 | 284,85 | 1,55% | 3.377,00 |
| 25.05.2026 | 280,30 | 283,40 | 274,35 | 280,50 | 3,18% | 1.920,00 |
| 22.05.2026 | 272,20 | 278,35 | 270,70 | 271,85 | -0,15% | 1.457,00 |
| 21.05.2026 | 264,70 | 273,80 | 262,60 | 272,25 | 3,05% | 2.817,00 |
| 20.05.2026 | 255,20 | 266,70 | 255,20 | 264,20 | 3,38% | 1.680,00 |
| 19.05.2026 | 255,00 | 259,50 | 250,95 | 255,55 | -0,41% | 1.399,00 |
| 18.05.2026 | 259,05 | 266,70 | 254,90 | 256,60 | -1,80% | 1.743,00 |
| 15.05.2026 | 261,85 | 263,20 | 256,30 | 261,30 | -1,58% | 1.956,00 |
| 14.05.2026 | 262,55 | 270,90 | 259,10 | 265,50 | 1,59% | 2.197,00 |
| 13.05.2026 | 253,80 | 261,80 | 251,25 | 261,35 | 5,38% | 2.295,00 |
| 12.05.2026 | 261,00 | 261,50 | 246,80 | 248,00 | -5,42% | 3.294,00 |
| 11.05.2026 | 261,45 | 264,70 | 257,60 | 262,20 | 0,19% | 2.058,00 |
| 08.05.2026 | 252,40 | 262,15 | 250,90 | 261,70 | 3,87% | 1.396,00 |
| 07.05.2026 | 259,20 | 261,55 | 250,90 | 251,95 | -2,23% | 4.230,00 |
| 06.05.2026 | 258,00 | 263,65 | 249,15 | 257,70 | 0,92% | 3.219,00 |
| 05.05.2026 | 245,60 | 255,90 | 242,70 | 255,35 | 4,59% | 5.361,00 |
| 04.05.2026 | 249,20 | 254,85 | 242,00 | 244,15 | -1,47% | 3.196,00 |
| 30.04.2026 | 238,00 | 248,30 | 236,75 | 247,80 | 3,70% | 1.272,00 |
| 29.04.2026 | 239,00 | 241,80 | 236,25 | 238,95 | 1,96% | 2.111,00 |
| 28.04.2026 | 246,95 | 248,60 | 230,80 | 234,35 | -5,79% | 3.446,00 |
| 27.04.2026 | 253,90 | 257,30 | 241,80 | 248,75 | -1,97% | 3.501,00 |
| 24.04.2026 | 244,40 | 257,40 | 241,60 | 253,75 | 4,75% | 3.562,00 |
| 23.04.2026 | 242,20 | 246,90 | 235,25 | 242,25 | -1,10% | 2.911,00 |
| 22.04.2026 | 234,00 | 246,90 | 230,25 | 244,95 | 5,83% | 1.426,00 |
| 21.04.2026 | 229,75 | 232,00 | 224,60 | 231,45 | 2,03% | 2.440,00 |
| 20.04.2026 | 227,70 | 229,90 | 221,10 | 226,85 | 0,27% | 2.262,00 |
| 17.04.2026 | 220,80 | 228,60 | 218,50 | 226,25 | 3,03% | 1.499,00 |
| 16.04.2026 | 220,35 | 222,75 | 212,30 | 219,60 | 0,92% | 1.740,00 |
| 15.04.2026 | 217,35 | 223,35 | 214,80 | 217,60 | -0,41% | 3.039,00 |
| 14.04.2026 | 209,60 | 222,15 | 209,60 | 218,50 | 5,48% | 2.386,00 |
| 13.04.2026 | 207,70 | 211,80 | 206,00 | 207,15 | -1,82% | 1.606,00 |
| 10.04.2026 | 205,90 | 213,70 | 204,95 | 211,00 | 2,75% | 1.584,00 |
| 09.04.2026 | 205,10 | 208,60 | 202,60 | 205,35 | 0,22% | 2.826,00 |
| 08.04.2026 | 200,90 | 207,60 | 199,95 | 204,90 | 6,68% | 4.514,00 |
| 07.04.2026 | 190,33 | 194,50 | 186,50 | 192,08 | 0,71% | 1.357,00 |
| 02.04.2026 | 182,63 | 190,95 | 176,68 | 190,73 | 2,60% | 2.959,00 |
| 01.04.2026 | 184,25 | 188,63 | 181,95 | 185,90 | 1,74% | 2.602,00 |
| 31.03.2026 | 173,52 | 182,80 | 168,08 | 182,73 | 6,41% | 3.092,00 |
| 30.03.2026 | 175,20 | 181,13 | 171,10 | 171,73 | -1,39% | 2.131,00 |
| 27.03.2026 | 185,77 | 186,20 | 172,25 | 174,15 | -6,19% | 2.273,00 |
| 26.03.2026 | 185,08 | 188,88 | 183,05 | 185,65 | -0,15% | 1.150,00 |
| 25.03.2026 | 185,55 | 190,05 | 183,75 | 185,93 | 1,11% | 844,00 |
| 24.03.2026 | 182,35 | 186,68 | 178,73 | 183,88 | -0,26% | 1.463,00 |
| 23.03.2026 | 175,20 | 188,60 | 171,70 | 184,35 | 3,05% | 2.588,00 |
| 20.03.2026 | 184,88 | 187,88 | 177,55 | 178,90 | -3,48% | 1.125,00 |
| 19.03.2026 | 188,98 | 190,00 | 180,35 | 185,35 | -2,14% | 1.809,00 |
| 18.03.2026 | 191,33 | 196,33 | 188,90 | 189,40 | -0,16% | 3.652,00 |
| 17.03.2026 | 183,10 | 190,95 | 179,27 | 189,70 | 2,96% | 1.609,00 |
| 16.03.2026 | 186,95 | 188,35 | 182,15 | 184,25 | -0,98% | 1.746,00 |
| 13.03.2026 | 196,95 | 199,80 | 183,80 | 186,08 | 5,95% | 7.152,00 |
| 12.03.2026 | 172,90 | 178,63 | 172,43 | 175,63 | 0,53% | 2.079,00 |
| 11.03.2026 | 173,08 | 176,35 | 170,18 | 174,70 | 1,93% | 2.773,00 |
| 10.03.2026 | 170,25 | 174,98 | 168,70 | 171,40 | 1,26% | 3.447,00 |
| 09.03.2026 | 146,65 | 169,65 | 145,55 | 169,27 | 8,28% | 5.156,00 |
| 06.03.2026 | 189,23 | 190,25 | 151,80 | 156,33 | -17,01% | 10.106,00 |
| 05.03.2026 | 190,88 | 197,43 | 186,50 | 188,38 | -1,50% | 1.954,00 |
| 04.03.2026 | 179,90 | 192,73 | 179,30 | 191,25 | 4,38% | 2.452,00 |
| 03.03.2026 | 187,38 | 187,85 | 176,73 | 183,23 | -3,53% | 6.222,00 |
| 02.03.2026 | 187,75 | 191,88 | 182,48 | 189,93 | 0,12% | 2.319,00 |
| 27.02.2026 | 190,20 | 191,63 | 187,43 | 189,70 | -0,18% | 1.389,00 |
| 26.02.2026 | 196,00 | 196,88 | 186,45 | 190,05 | -3,98% | 4.308,00 |
| 25.02.2026 | 192,93 | 198,77 | 191,50 | 197,93 | 2,58% | 2.376,00 |
| 24.02.2026 | 187,60 | 197,85 | 187,45 | 192,95 | 2,89% | 3.086,00 |
| 23.02.2026 | 183,55 | 189,85 | 180,38 | 187,52 | 1,09% | 3.077,00 |
| 20.02.2026 | 173,55 | 185,80 | 173,05 | 185,50 | 7,54% | 4.032,00 |
| 19.02.2026 | 185,10 | 188,60 | 171,68 | 172,50 | -8,05% | 7.054,00 |
| 18.02.2026 | 180,15 | 189,08 | 180,05 | 187,60 | 3,92% | 2.543,00 |
| 17.02.2026 | 178,30 | 180,93 | 172,30 | 180,52 | 0,95% | 2.864,00 |
| 16.02.2026 | 176,60 | 179,30 | 175,05 | 178,83 | 1,87% | 1.639,00 |
| 13.02.2026 | 171,45 | 176,77 | 170,15 | 175,55 | 2,65% | 2.784,00 |
| 12.02.2026 | 172,05 | 173,85 | 168,75 | 171,02 | -0,64% | 1.458,00 |
| 11.02.2026 | 169,13 | 172,40 | 166,88 | 172,13 | 1,64% | 1.988,00 |
| 10.02.2026 | 167,35 | 170,35 | 165,90 | 169,35 | 1,04% | 2.381,00 |
| 09.02.2026 | 167,68 | 168,55 | 165,23 | 167,60 | 1,06% | 1.592,00 |
| 06.02.2026 | 160,60 | 166,10 | 158,60 | 165,85 | 3,33% | 2.700,00 |
| 05.02.2026 | 156,65 | 162,70 | 156,30 | 160,50 | 2,61% | 1.896,00 |
| 04.02.2026 | 161,00 | 163,85 | 155,90 | 156,43 | -1,01% | 844,00 |
| 03.02.2026 | 165,90 | 169,00 | 157,00 | 158,02 | -4,29% | 3.161,00 |
| 02.02.2026 | 161,68 | 165,40 | 158,35 | 165,10 | 1,27% | 3.777,00 |
| 30.01.2026 | 163,85 | 165,25 | 162,00 | 163,02 | -1,26% | 1.841,00 |
| 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 |