134,675€
3,48%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2024 | 109,60 | 111,48 | 108,63 | 109,90 | 0,27% | - |
| 08.11.2024 | 109,45 | 111,23 | 107,08 | 109,60 | 0,14% | - |
| 07.11.2024 | 102,78 | 109,55 | 101,73 | 109,45 | 6,34% | - |
| 06.11.2024 | 101,65 | 104,58 | 100,45 | 102,93 | 1,08% | 50,00 |
| 05.11.2024 | 100,34 | 101,98 | 99,45 | 101,83 | 1,39% | 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 |