179,650€
1,70%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 178,80 | 182,23 | 177,10 | 179,65 | 0,91% | 2.083,00 |
| 08.10.2026 | 175,25 | 182,13 | 169,80 | 178,02 | 1,16% | 3.960,00 |
| 07.10.2026 | 186,10 | 187,00 | 172,13 | 175,98 | -8,36% | 13.403,00 |
| 06.10.2026 | 198,90 | 201,00 | 190,10 | 192,02 | -5,71% | 8.687,00 |
| 05.10.2026 | 205,55 | 208,30 | 200,20 | 203,65 | -0,66% | 3.070,00 |
| 02.10.2026 | 194,52 | 208,80 | 192,65 | 205,00 | 5,21% | 5.011,00 |
| 01.10.2026 | 196,20 | 196,90 | 187,77 | 194,85 | 1,84% | 3.834,00 |
| 30.09.2026 | 193,73 | 195,10 | 191,27 | 191,33 | -0,92% | 732,00 |
| 29.09.2026 | 185,18 | 193,98 | 185,05 | 193,10 | 3,10% | 2.480,00 |
| 28.09.2026 | 185,00 | 189,18 | 183,45 | 187,30 | -0,78% | 1.815,00 |
| 25.09.2026 | 189,60 | 191,02 | 186,48 | 188,77 | 0,15% | 1.622,00 |
| 24.09.2026 | 188,88 | 190,05 | 185,30 | 188,50 | -0,54% | 863,00 |
| 23.09.2026 | 192,58 | 194,80 | 186,10 | 189,52 | -1,44% | 1.902,00 |
| 22.09.2026 | 189,73 | 192,55 | 186,98 | 192,30 | 1,24% | 2.053,00 |
| 21.09.2026 | 189,23 | 191,20 | 185,55 | 189,95 | 1,95% | 1.613,00 |
| 18.09.2026 | 183,20 | 187,00 | 182,05 | 186,33 | 2,90% | 1.680,00 |
| 17.09.2026 | 179,38 | 183,15 | 176,68 | 181,08 | 1,63% | 1.949,00 |
| 16.09.2026 | 176,98 | 181,05 | 176,65 | 178,18 | 0,73% | 2.198,00 |
| 15.09.2026 | 175,70 | 180,10 | 173,90 | 176,88 | 0,08% | 2.758,00 |
| 14.09.2026 | 184,10 | 184,27 | 172,48 | 176,73 | -6,48% | 4.208,00 |
| 11.09.2026 | 183,85 | 190,30 | 182,10 | 188,98 | 2,63% | 2.975,00 |
| 10.09.2026 | 189,65 | 191,85 | 183,30 | 184,13 | -1,90% | 2.621,00 |
| 09.09.2026 | 195,30 | 195,80 | 185,63 | 187,70 | -3,93% | 2.457,00 |
| 08.09.2026 | 202,70 | 203,40 | 190,65 | 195,38 | -3,40% | 4.653,00 |
| 07.09.2026 | 196,35 | 204,10 | 195,15 | 202,25 | 2,86% | 3.421,00 |
| 04.09.2026 | 193,30 | 199,23 | 191,48 | 196,63 | 3,43% | 1.821,00 |
| 03.09.2026 | 193,20 | 193,70 | 187,85 | 190,10 | -1,45% | 592,00 |
| 02.09.2026 | 188,70 | 193,85 | 186,50 | 192,90 | 1,75% | 1.810,00 |
| 01.09.2026 | 195,40 | 197,83 | 187,93 | 189,58 | -2,58% | 2.336,00 |
| 31.08.2026 | 196,77 | 199,65 | 194,40 | 194,60 | -0,88% | 899,00 |
| 28.08.2026 | 195,25 | 200,65 | 194,18 | 196,33 | 0,65% | 2.118,00 |
| 27.08.2026 | 196,75 | 198,55 | 190,70 | 195,05 | 1,36% | 3.132,00 |
| 26.08.2026 | 199,02 | 199,35 | 190,93 | 192,43 | -3,33% | 2.924,00 |
| 25.08.2026 | 208,40 | 210,15 | 194,70 | 199,05 | -4,83% | 8.234,00 |
| 24.08.2026 | 212,80 | 214,60 | 205,90 | 209,15 | -1,65% | 3.675,00 |
| 21.08.2026 | 212,80 | 216,25 | 210,10 | 212,65 | 1,00% | 984,00 |
| 20.08.2026 | 213,75 | 219,80 | 209,50 | 210,55 | -0,99% | 2.633,00 |
| 19.08.2026 | 220,50 | 222,00 | 211,90 | 212,65 | -4,90% | 3.704,00 |
| 18.08.2026 | 235,45 | 236,70 | 222,10 | 223,60 | -6,15% | 2.933,00 |
| 17.08.2026 | 235,30 | 241,95 | 234,70 | 238,25 | 2,14% | 1.778,00 |
| 14.08.2026 | 235,60 | 239,10 | 232,50 | 233,25 | -0,38% | 2.134,00 |
| 13.08.2026 | 230,00 | 236,15 | 229,30 | 234,15 | 1,14% | 2.622,00 |
| 12.08.2026 | 225,60 | 234,25 | 225,15 | 231,50 | 3,00% | 1.405,00 |
| 11.08.2026 | 221,55 | 228,05 | 218,85 | 224,75 | 1,42% | 2.389,00 |
| 10.08.2026 | 222,15 | 228,50 | 219,60 | 221,60 | 0,18% | 1.696,00 |
| 07.08.2026 | 216,05 | 225,30 | 215,30 | 221,20 | 2,31% | 1.891,00 |
| 06.08.2026 | 214,30 | 217,80 | 209,45 | 216,20 | 0,58% | 977,00 |
| 05.08.2026 | 221,00 | 221,90 | 213,45 | 214,95 | -2,14% | 2.749,00 |
| 04.08.2026 | 206,90 | 220,70 | 204,20 | 219,65 | 7,91% | 7.117,00 |
| 03.08.2026 | 198,60 | 203,95 | 194,25 | 203,55 | 2,51% | 2.410,00 |
| 31.07.2026 | 204,70 | 208,50 | 194,43 | 198,58 | -0,24% | 4.055,00 |
| 30.07.2026 | 188,20 | 199,60 | 186,20 | 199,05 | 4,71% | 5.635,00 |
| 29.07.2026 | 194,63 | 201,70 | 188,10 | 190,10 | -3,77% | 3.585,00 |
| 28.07.2026 | 201,80 | 204,60 | 193,35 | 197,55 | -4,01% | 4.173,00 |
| 27.07.2026 | 230,95 | 232,80 | 203,95 | 205,80 | -9,52% | 5.661,00 |
| 24.07.2026 | 230,10 | 233,00 | 220,35 | 227,45 | -1,41% | 2.565,00 |
| 23.07.2026 | 249,90 | 254,00 | 227,40 | 230,70 | -7,27% | 4.227,00 |
| 22.07.2026 | 238,40 | 250,00 | 235,10 | 248,80 | 3,69% | 1.816,00 |
| 21.07.2026 | 229,90 | 240,75 | 227,90 | 239,95 | 6,88% | 3.786,00 |
| 20.07.2026 | 226,85 | 227,75 | 223,00 | 224,50 | -1,62% | 2.885,00 |
| 17.07.2026 | 226,40 | 229,35 | 217,90 | 228,20 | -2,96% | 10.312,00 |
| 16.07.2026 | 245,45 | 248,60 | 232,15 | 235,15 | -4,20% | 2.054,00 |
| 15.07.2026 | 257,60 | 259,90 | 241,55 | 245,45 | -2,11% | 2.665,00 |
| 14.07.2026 | 247,30 | 253,10 | 245,10 | 250,75 | 2,01% | 1.551,00 |
| 13.07.2026 | 244,50 | 251,55 | 243,55 | 245,80 | -3,76% | 1.910,00 |
| 10.07.2026 | 255,20 | 257,20 | 249,15 | 255,40 | 0,02% | 1.089,00 |
| 09.07.2026 | 246,40 | 256,70 | 245,00 | 255,35 | 5,30% | 1.643,00 |
| 08.07.2026 | 241,05 | 245,65 | 237,70 | 242,50 | 0,02% | 1.702,00 |
| 07.07.2026 | 249,00 | 250,65 | 238,25 | 242,45 | -6,25% | 3.777,00 |
| 06.07.2026 | 270,40 | 271,10 | 250,60 | 258,60 | -5,12% | 7.176,00 |
| 03.07.2026 | 266,50 | 275,05 | 262,55 | 272,55 | 4,91% | 3.313,00 |
| 02.07.2026 | 280,10 | 280,40 | 258,90 | 259,80 | -7,03% | 4.068,00 |
| 01.07.2026 | 287,00 | 291,45 | 277,50 | 279,45 | -2,46% | 1.926,00 |
| 30.06.2026 | 287,50 | 292,15 | 281,50 | 286,50 | 2,34% | 2.357,00 |
| 29.06.2026 | 282,90 | 284,40 | 269,65 | 279,95 | -1,03% | 2.266,00 |
| 26.06.2026 | 286,90 | 286,90 | 279,20 | 282,85 | -3,38% | 2.947,00 |
| 25.06.2026 | 308,90 | 310,20 | 286,05 | 292,75 | 1,28% | 7.895,00 |
| 24.06.2026 | 305,30 | 307,50 | 288,35 | 289,05 | -3,99% | 2.161,00 |
| 23.06.2026 | 310,50 | 313,10 | 295,25 | 301,05 | -6,51% | 3.175,00 |
| 22.06.2026 | 315,10 | 323,95 | 312,80 | 322,00 | 2,99% | 2.706,00 |
| 19.06.2026 | 315,35 | 320,90 | 306,45 | 312,65 | -1,57% | 1.740,00 |
| 18.06.2026 | 319,00 | 319,90 | 302,00 | 317,65 | 1,96% | 6.596,00 |
| 17.06.2026 | 301,20 | 312,00 | 297,80 | 311,55 | 4,58% | 2.187,00 |
| 16.06.2026 | 314,35 | 316,10 | 295,70 | 297,90 | -4,49% | 2.591,00 |
| 15.06.2026 | 332,25 | 345,00 | 310,90 | 311,90 | -2,77% | 2.955,00 |
| 12.06.2026 | 318,60 | 323,70 | 306,25 | 320,80 | 2,87% | 2.531,00 |
| 11.06.2026 | 287,40 | 314,30 | 285,50 | 311,85 | 8,72% | 3.052,00 |
| 10.06.2026 | 288,50 | 295,10 | 282,55 | 286,85 | -1,09% | 2.328,00 |
| 09.06.2026 | 280,90 | 300,50 | 277,70 | 290,00 | 3,26% | 2.616,00 |
| 08.06.2026 | 263,55 | 283,30 | 258,30 | 280,85 | 4,25% | 2.333,00 |
| 05.06.2026 | 281,90 | 281,90 | 268,65 | 269,40 | -5,04% | 1.914,00 |
| 04.06.2026 | 286,00 | 288,00 | 276,70 | 283,70 | -1,42% | 2.882,00 |
| 03.06.2026 | 284,80 | 292,75 | 283,20 | 287,80 | 1,39% | 2.470,00 |
| 02.06.2026 | 281,70 | 286,75 | 277,25 | 283,85 | 0,75% | 2.105,00 |
| 01.06.2026 | 283,40 | 288,50 | 274,45 | 281,75 | -0,58% | 2.071,00 |
| 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 |