85,730€
-2,81%
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 | 86,76 | 92,23 | 80,85 | 86,01 | -2,49% | 16,00 |
| 04.04.2025 | 89,81 | 91,88 | 85,70 | 88,21 | -1,78% | 2,00 |
| 03.04.2025 | 96,25 | 96,25 | 88,98 | 89,81 | -7,76% | 150,00 |
| 02.04.2025 | 97,83 | 98,46 | 95,70 | 97,37 | -0,46% | - |
| 01.04.2025 | 96,21 | 98,32 | 95,26 | 97,82 | 1,67% | 60,00 |
| 31.03.2025 | 98,40 | 98,45 | 95,14 | 96,21 | -2,57% | 25,00 |
| 28.03.2025 | 103,85 | 103,85 | 98,14 | 98,75 | -2,11% | 17,00 |
| 27.03.2025 | 104,48 | 104,73 | 100,70 | 100,88 | -3,58% | 27,00 |
| 26.03.2025 | 108,63 | 108,78 | 104,40 | 104,63 | -3,64% | - |
| 25.03.2025 | 106,35 | 109,28 | 105,75 | 108,58 | 2,09% | - |
| 24.03.2025 | 104,48 | 106,58 | 104,48 | 106,35 | 1,79% | 18,00 |
| 21.03.2025 | 107,08 | 107,48 | 102,18 | 104,48 | -2,63% | - |
| 20.03.2025 | 108,08 | 109,05 | 107,05 | 107,30 | -0,74% | 3,00 |
| 19.03.2025 | 106,38 | 108,43 | 105,70 | 108,10 | 1,67% | 14,00 |
| 18.03.2025 | 106,25 | 109,68 | 105,53 | 106,33 | 0,05% | - |
| 17.03.2025 | 106,55 | 106,80 | 104,83 | 106,28 | -0,40% | - |
| 14.03.2025 | 105,23 | 107,33 | 104,48 | 106,70 | 1,76% | - |
| 13.03.2025 | 106,50 | 106,78 | 103,73 | 104,85 | -1,78% | - |
| 12.03.2025 | 98,77 | 106,98 | 98,47 | 106,75 | 8,36% | 40,00 |
| 11.03.2025 | 96,68 | 99,27 | 95,76 | 98,51 | 2,04% | 4,00 |
| 10.03.2025 | 103,13 | 103,13 | 94,81 | 96,54 | -6,39% | 47,00 |
| 07.03.2025 | 100,43 | 103,18 | 99,86 | 103,13 | 2,54% | - |
| 06.03.2025 | 107,10 | 107,78 | 100,45 | 100,58 | -6,09% | 2,00 |
| 05.03.2025 | 104,15 | 107,33 | 104,05 | 107,10 | 2,98% | - |
| 04.03.2025 | 105,43 | 106,13 | 102,13 | 104,00 | -1,28% | 2,00 |
| 03.03.2025 | 106,70 | 108,03 | 105,03 | 105,35 | -1,06% | 5,00 |
| 28.02.2025 | 106,10 | 107,95 | 104,68 | 106,48 | 0,02% | - |
| 27.02.2025 | 114,05 | 114,38 | 106,40 | 106,45 | -6,66% | 7,00 |
| 26.02.2025 | 114,85 | 115,83 | 113,30 | 114,05 | -0,55% | - |
| 25.02.2025 | 116,90 | 117,15 | 113,78 | 114,68 | -1,74% | - |
| 24.02.2025 | 119,48 | 119,98 | 115,33 | 116,70 | -1,62% | - |
| 21.02.2025 | 117,18 | 119,60 | 112,03 | 118,63 | 1,24% | - |
| 20.02.2025 | 118,28 | 121,88 | 102,28 | 117,18 | -0,97% | 472,00 |
| 19.02.2025 | 116,98 | 119,68 | 116,13 | 118,33 | 1,18% | 114,00 |
| 18.02.2025 | 119,35 | 119,45 | 116,43 | 116,95 | -2,01% | - |
| 17.02.2025 | 116,63 | 119,38 | 116,63 | 119,35 | 2,27% | 55,00 |
| 14.02.2025 | 115,60 | 118,23 | 114,30 | 116,70 | 0,91% | 120,00 |
| 13.02.2025 | 115,63 | 116,58 | 113,73 | 115,65 | 0,02% | - |
| 12.02.2025 | 116,08 | 116,38 | 112,75 | 115,63 | -0,37% | 18,00 |
| 11.02.2025 | 116,53 | 116,95 | 115,45 | 116,05 | -0,39% | - |
| 10.02.2025 | 115,68 | 117,48 | 115,25 | 116,50 | 1,02% | - |
| 07.02.2025 | 118,05 | 118,78 | 115,03 | 115,33 | -2,31% | 10,00 |
| 06.02.2025 | 120,65 | 120,85 | 116,90 | 118,05 | -2,15% | 233,00 |
| 05.02.2025 | 120,33 | 120,70 | 116,48 | 120,65 | 0,27% | 3,00 |
| 04.02.2025 | 121,85 | 123,88 | 120,13 | 120,33 | -1,25% | 170,00 |
| 03.02.2025 | 122,23 | 123,00 | 118,80 | 121,85 | -1,91% | 20,00 |
| 31.01.2025 | 122,90 | 126,25 | 122,90 | 124,23 | 1,10% | - |
| 30.01.2025 | 124,05 | 124,55 | 122,28 | 122,88 | -0,83% | - |
| 29.01.2025 | 121,23 | 131,30 | 120,93 | 123,90 | 2,50% | 100,00 |
| 28.01.2025 | 124,93 | 128,68 | 119,48 | 120,88 | -3,45% | 616,00 |
| 27.01.2025 | 135,00 | 135,25 | 119,55 | 125,20 | -7,82% | 51,00 |
| 24.01.2025 | 138,75 | 139,08 | 135,73 | 135,83 | -2,07% | 10,00 |
| 23.01.2025 | 145,15 | 145,45 | 137,93 | 138,70 | -4,51% | - |
| 22.01.2025 | 144,75 | 146,68 | 143,98 | 145,25 | 0,31% | 15,00 |
| 21.01.2025 | 146,50 | 147,80 | 143,50 | 144,80 | -1,19% | 100,00 |
| 20.01.2025 | 146,65 | 148,33 | 145,35 | 146,55 | -0,10% | - |
| 17.01.2025 | 148,18 | 149,23 | 146,45 | 146,70 | -0,98% | - |
| 16.01.2025 | 141,50 | 150,48 | 141,25 | 148,15 | 4,66% | 35,00 |
| 15.01.2025 | 139,05 | 143,50 | 138,33 | 141,55 | 1,83% | - |
| 14.01.2025 | 141,65 | 143,65 | 137,95 | 139,00 | -1,66% | 50,00 |
| 13.01.2025 | 144,25 | 144,25 | 138,68 | 141,35 | -2,01% | 200,00 |
| 10.01.2025 | 143,95 | 145,70 | 143,00 | 144,25 | 0,17% | - |
| 09.01.2025 | 144,73 | 144,93 | 142,35 | 144,00 | -0,54% | - |
| 08.01.2025 | 145,85 | 148,80 | 143,77 | 144,77 | -0,74% | - |
| 07.01.2025 | 141,75 | 152,70 | 141,25 | 145,85 | 2,89% | 270,00 |
| 06.01.2025 | 136,27 | 143,25 | 135,65 | 141,75 | 4,38% | 94,00 |
| 03.01.2025 | 135,30 | 136,70 | 133,40 | 135,80 | 0,30% | 17,00 |
| 02.01.2025 | 133,52 | 136,43 | 132,48 | 135,40 | 1,37% | 10,00 |
| 30.12.2024 | 133,60 | 134,35 | 132,83 | 133,58 | 0,28% | - |
| 27.12.2024 | 134,77 | 135,75 | 133,08 | 133,20 | -1,10% | 27,00 |
| 23.12.2024 | 130,30 | 137,38 | 115,29 | 134,68 | 3,48% | - |
| 20.12.2024 | 126,85 | 131,88 | 125,50 | 130,15 | 2,60% | - |
| 19.12.2024 | 127,18 | 129,13 | 124,63 | 126,85 | -0,26% | - |
| 18.12.2024 | 129,08 | 131,93 | 126,20 | 127,18 | -1,47% | - |
| 17.12.2024 | 127,33 | 130,83 | 126,93 | 129,08 | 1,37% | - |
| 16.12.2024 | 127,05 | 128,27 | 126,28 | 127,33 | 0,30% | - |
| 13.12.2024 | 124,25 | 128,48 | 124,10 | 126,95 | 2,17% | 50,00 |
| 12.12.2024 | 127,00 | 127,78 | 124,10 | 124,25 | -2,17% | - |
| 11.12.2024 | 125,18 | 127,28 | 123,83 | 127,00 | 1,46% | 62,00 |
| 10.12.2024 | 125,58 | 127,33 | 124,63 | 125,18 | -0,40% | - |
| 09.12.2024 | 124,15 | 126,68 | 123,68 | 125,68 | 1,31% | - |
| 06.12.2024 | 122,03 | 124,45 | 121,18 | 124,05 | 1,66% | - |
| 05.12.2024 | 122,08 | 122,58 | 120,03 | 122,03 | -0,04% | - |
| 04.12.2024 | 115,80 | 122,73 | 115,80 | 122,08 | 5,33% | 375,00 |
| 03.12.2024 | 114,38 | 116,23 | 111,93 | 115,90 | 1,33% | 45,00 |
| 02.12.2024 | 112,45 | 115,48 | 111,73 | 114,38 | 1,24% | - |
| 29.11.2024 | 110,80 | 113,88 | 110,30 | 112,98 | 2,01% | 100,00 |
| 28.11.2024 | 108,73 | 115,25 | 108,68 | 110,75 | 1,91% | - |
| 27.11.2024 | 111,28 | 111,28 | 107,88 | 108,68 | -2,31% | 50,00 |
| 26.11.2024 | 112,33 | 113,83 | 109,95 | 111,25 | -0,93% | - |
| 25.11.2024 | 113,15 | 115,18 | 111,43 | 112,30 | -0,75% | 31,00 |
| 22.11.2024 | 107,90 | 114,38 | 107,65 | 113,15 | 4,91% | 10,00 |
| 21.11.2024 | 108,00 | 108,83 | 105,53 | 107,85 | -0,09% | - |
| 20.11.2024 | 107,88 | 110,70 | 106,93 | 107,95 | 0,30% | 40,00 |
| 19.11.2024 | 110,53 | 111,63 | 105,48 | 107,63 | -2,62% | 20,00 |
| 18.11.2024 | 114,43 | 114,93 | 108,78 | 110,53 | -3,41% | - |
| 15.11.2024 | 116,63 | 116,68 | 113,85 | 114,43 | -2,08% | 35,00 |
| 14.11.2024 | 111,63 | 119,18 | 111,35 | 116,85 | 4,68% | - |
| 13.11.2024 | 114,53 | 114,53 | 110,63 | 111,63 | -2,53% | - |
| 12.11.2024 | 109,30 | 115,68 | 108,60 | 114,53 | 4,21% | 40,00 |