101,750€
1,32%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 100,34 | 101,98 | 99,45 | 101,75 | 1,32% | 6,00 |
| 04.11.2024 | 100,90 | 101,30 | 97,61 | 100,43 | -0,47% | 90,00 |
| 01.11.2024 | 98,00 | 101,78 | 97,52 | 100,90 | 2,88% | 35,00 |
| 31.10.2024 | 102,20 | 102,20 | 96,73 | 98,08 | -4,03% | 20,00 |
| 30.10.2024 | 106,05 | 106,50 | 100,73 | 102,20 | -3,95% | 10,00 |
| 29.10.2024 | 104,45 | 106,40 | 102,68 | 106,40 | 1,79% | 100,00 |
| 28.10.2024 | 106,10 | 107,23 | 104,13 | 104,53 | -1,16% | 29,00 |
| 25.10.2024 | 105,25 | 106,43 | 103,93 | 105,75 | 0,38% | 12,00 |
| 24.10.2024 | 99,86 | 106,43 | 95,92 | 105,35 | 5,43% | 298,00 |
| 23.10.2024 | 101,93 | 102,58 | 99,69 | 99,93 | -1,87% | 50,00 |
| 22.10.2024 | 101,68 | 103,28 | 100,73 | 101,83 | 0,00% | 7,00 |
| 21.10.2024 | 103,73 | 104,73 | 100,88 | 101,83 | -1,83% | - |
| 18.10.2024 | 101,10 | 105,23 | 100,93 | 103,73 | 2,52% | - |
| 17.10.2024 | 100,50 | 103,03 | 100,28 | 101,18 | 0,68% | 188,00 |
| 16.10.2024 | 101,65 | 102,93 | 98,36 | 100,50 | -1,14% | 20,00 |
| 15.10.2024 | 114,00 | 114,43 | 99,41 | 101,65 | -10,83% | 2,00 |
| 14.10.2024 | 110,10 | 114,03 | 109,55 | 114,00 | 3,64% | 14,00 |
| 11.10.2024 | 108,98 | 110,18 | 108,28 | 110,00 | 0,94% | - |
| 10.10.2024 | 111,78 | 111,78 | 107,43 | 108,98 | -2,51% | - |
| 09.10.2024 | 110,50 | 112,43 | 109,43 | 111,78 | 1,25% | 9,00 |
| 08.10.2024 | 110,68 | 111,30 | 108,23 | 110,40 | -0,83% | - |
| 07.10.2024 | 112,83 | 113,95 | 109,23 | 111,33 | -1,04% | 23,00 |
| 04.10.2024 | 112,48 | 115,08 | 112,10 | 112,50 | 0,18% | 14,00 |
| 03.10.2024 | 113,70 | 113,83 | 110,23 | 112,30 | -1,32% | - |
| 02.10.2024 | 110,58 | 114,70 | 109,63 | 113,80 | 3,06% | 100,00 |
| 01.10.2024 | 113,85 | 115,68 | 109,73 | 110,43 | -2,92% | - |
| 30.09.2024 | 113,00 | 115,38 | 112,63 | 113,75 | 1,00% | - |
| 27.09.2024 | 112,78 | 114,78 | 112,33 | 112,63 | -0,13% | - |
| 26.09.2024 | 111,75 | 114,90 | 111,03 | 112,78 | 1,44% | - |
| 25.09.2024 | 108,78 | 111,18 | 106,90 | 111,18 | 2,21% | 40,00 |
| 24.09.2024 | 107,30 | 110,13 | 107,30 | 108,78 | 1,47% | - |
| 23.09.2024 | 111,95 | 111,95 | 106,43 | 107,20 | -4,24% | 40,00 |
| 20.09.2024 | 116,03 | 116,13 | 111,50 | 111,95 | -3,51% | - |
| 19.09.2024 | 111,70 | 117,95 | 111,70 | 116,03 | 3,78% | - |
| 18.09.2024 | 113,05 | 113,20 | 111,43 | 111,80 | -1,11% | 50,00 |
| 17.09.2024 | 111,63 | 113,68 | 110,93 | 113,05 | 1,34% | - |
| 16.09.2024 | 113,63 | 113,78 | 110,53 | 111,55 | -1,83% | 2,00 |
| 13.09.2024 | 112,08 | 113,75 | 111,38 | 113,63 | 1,38% | 12,00 |
| 12.09.2024 | 109,38 | 114,33 | 109,38 | 112,08 | 2,37% | - |
| 11.09.2024 | 104,88 | 110,15 | 104,50 | 109,48 | 4,46% | - |
| 10.09.2024 | 104,98 | 106,43 | 103,78 | 104,80 | -0,33% | 15,00 |
| 09.09.2024 | 104,13 | 107,23 | 103,63 | 105,15 | 1,55% | - |
| 06.09.2024 | 107,68 | 108,13 | 103,08 | 103,55 | -3,83% | 11,00 |
| 05.09.2024 | 110,73 | 110,88 | 105,78 | 107,68 | -2,80% | 35,00 |
| 04.09.2024 | 110,88 | 111,08 | 108,08 | 110,78 | -0,67% | 50,00 |
| 03.09.2024 | 118,05 | 118,33 | 111,23 | 111,53 | -5,53% | 15,00 |
| 02.09.2024 | 118,03 | 119,23 | 116,93 | 118,05 | -0,06% | - |
| 30.08.2024 | 120,85 | 121,63 | 116,98 | 118,13 | -2,13% | 4,00 |
| 29.08.2024 | 118,28 | 122,98 | 116,25 | 120,70 | 2,12% | - |
| 28.08.2024 | 117,98 | 120,78 | 117,98 | 118,20 | 0,19% | - |
| 27.08.2024 | 118,65 | 119,13 | 116,23 | 117,98 | -0,57% | 25,00 |
| 26.08.2024 | 119,13 | 120,23 | 117,93 | 118,65 | -0,65% | - |
| 23.08.2024 | 121,65 | 122,08 | 117,83 | 119,43 | -1,83% | 60,00 |
| 22.08.2024 | 123,60 | 124,38 | 121,45 | 121,65 | -1,58% | - |
| 21.08.2024 | 122,80 | 125,10 | 121,88 | 123,60 | 0,88% | 100,00 |
| 20.08.2024 | 122,18 | 124,98 | 122,03 | 122,53 | 0,41% | 121,00 |
| 19.08.2024 | 121,08 | 122,38 | 119,85 | 122,03 | 0,78% | - |
| 16.08.2024 | 121,70 | 123,48 | 120,03 | 121,08 | -0,41% | 8,00 |
| 15.08.2024 | 116,18 | 121,93 | 116,08 | 121,58 | 4,65% | 110,00 |
| 14.08.2024 | 116,25 | 117,30 | 114,08 | 116,18 | -0,06% | - |
| 13.08.2024 | 115,95 | 116,33 | 113,63 | 116,25 | 0,52% | - |
| 12.08.2024 | 112,55 | 116,68 | 112,55 | 115,65 | 3,01% | 50,00 |
| 09.08.2024 | 112,33 | 114,75 | 111,83 | 112,28 | -0,27% | 100,00 |
| 08.08.2024 | 111,40 | 113,58 | 109,68 | 112,58 | 1,53% | 64,00 |
| 07.08.2024 | 109,58 | 116,28 | 109,55 | 110,88 | 1,33% | 8,00 |
| 06.08.2024 | 108,95 | 112,15 | 105,43 | 109,43 | 0,07% | 165,00 |
| 05.08.2024 | 106,30 | 110,55 | 91,19 | 109,35 | 3,11% | 93,00 |
| 02.08.2024 | 114,30 | 115,13 | 100,98 | 106,05 | -8,22% | 223,00 |
| 01.08.2024 | 120,63 | 120,63 | 114,65 | 115,55 | -4,09% | 56,00 |
| 31.07.2024 | 117,38 | 126,88 | 117,38 | 120,48 | 2,88% | 32,00 |
| 30.07.2024 | 118,85 | 121,88 | 116,68 | 117,10 | -1,47% | 6,00 |
| 29.07.2024 | 123,80 | 125,28 | 115,83 | 118,85 | -3,65% | 94,00 |
| 26.07.2024 | 122,25 | 125,43 | 119,88 | 123,35 | 1,19% | 96,00 |
| 25.07.2024 | 138,98 | 138,98 | 116,08 | 121,90 | -12,48% | 286,00 |
| 24.07.2024 | 154,90 | 154,90 | 137,20 | 139,27 | -10,12% | 60,00 |
| 23.07.2024 | 153,15 | 155,05 | 150,83 | 154,95 | 1,14% | - |
| 22.07.2024 | 146,18 | 153,20 | 145,80 | 153,20 | 4,84% | 42,00 |
| 19.07.2024 | 148,98 | 151,83 | 145,33 | 146,13 | -2,04% | 30,00 |
| 18.07.2024 | 155,93 | 160,48 | 148,08 | 149,18 | -4,28% | 6,00 |
| 17.07.2024 | 168,48 | 168,48 | 155,52 | 155,85 | -7,45% | 159,00 |
| 16.07.2024 | 169,43 | 169,95 | 165,73 | 168,40 | -0,56% | 17,00 |
| 15.07.2024 | 168,60 | 170,48 | 166,58 | 169,35 | 0,56% | - |
| 12.07.2024 | 166,18 | 169,63 | 163,63 | 168,40 | 1,37% | 25,00 |
| 11.07.2024 | 167,95 | 170,83 | 165,85 | 166,13 | -1,03% | - |
| 10.07.2024 | 165,40 | 168,63 | 164,33 | 167,85 | 1,51% | - |
| 09.07.2024 | 165,95 | 167,33 | 164,02 | 165,35 | -0,32% | - |
| 08.07.2024 | 168,02 | 169,27 | 164,38 | 165,88 | -1,24% | 10,00 |
| 05.07.2024 | 167,00 | 169,73 | 166,77 | 167,95 | 0,54% | 2,00 |
| 04.07.2024 | 168,43 | 170,88 | 166,58 | 167,05 | -0,90% | 10,00 |
| 03.07.2024 | 156,80 | 171,27 | 156,65 | 168,58 | 7,68% | 34,00 |
| 02.07.2024 | 155,35 | 157,73 | 154,02 | 156,55 | 0,45% | 131,00 |
| 01.07.2024 | 156,05 | 158,48 | 153,88 | 155,85 | -0,19% | 5,00 |
| 28.06.2024 | 156,33 | 158,33 | 153,63 | 156,15 | -0,11% | - |
| 27.06.2024 | 153,85 | 157,13 | 153,30 | 156,33 | 1,67% | - |
| 26.06.2024 | 154,13 | 157,40 | 153,50 | 153,75 | 0,00% | - |
| 25.06.2024 | 149,80 | 153,90 | 145,83 | 153,75 | 2,76% | - |
| 24.06.2024 | 153,35 | 154,18 | 148,38 | 149,63 | -2,51% | - |
| 21.06.2024 | 156,33 | 156,73 | 150,63 | 153,48 | -1,82% | 20,00 |
| 20.06.2024 | 155,65 | 159,88 | 155,65 | 156,33 | 0,43% | - |
| 19.06.2024 | 155,75 | 156,48 | 153,83 | 155,65 | -0,06% | - |