192,700€
9,85%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 175,63 | 200,18 | 175,63 | 190,75 | 8,74% | 384,00 |
| 12.03.2026 | 173,48 | 178,63 | 172,48 | 175,43 | 0,43% | - |
| 11.03.2026 | 171,40 | 176,35 | 170,13 | 174,68 | 1,90% | 64,00 |
| 10.03.2026 | 168,98 | 174,98 | 168,60 | 171,43 | 1,39% | 200,00 |
| 09.03.2026 | 155,35 | 169,35 | 146,23 | 169,08 | 8,21% | 403,00 |
| 06.03.2026 | 188,35 | 190,20 | 151,80 | 156,25 | -16,90% | 427,00 |
| 05.03.2026 | 191,45 | 197,43 | 186,48 | 188,02 | -2,02% | - |
| 04.03.2026 | 183,05 | 192,73 | 179,40 | 191,90 | 4,28% | 110,00 |
| 03.03.2026 | 190,50 | 190,50 | 176,73 | 184,02 | -3,11% | 64,00 |
| 02.03.2026 | 188,23 | 191,88 | 182,48 | 189,93 | 0,44% | 140,00 |
| 27.02.2026 | 190,50 | 191,63 | 187,43 | 189,10 | -0,45% | - |
| 26.02.2026 | 197,88 | 197,88 | 186,20 | 189,95 | -3,92% | 70,00 |
| 25.02.2026 | 192,58 | 198,73 | 191,43 | 197,70 | 2,49% | - |
| 24.02.2026 | 187,73 | 197,85 | 187,73 | 192,90 | 2,65% | 44,00 |
| 23.02.2026 | 185,50 | 189,85 | 180,38 | 187,93 | 1,76% | 25,00 |
| 20.02.2026 | 172,35 | 185,08 | 172,35 | 184,68 | 7,32% | - |
| 19.02.2026 | 187,55 | 188,63 | 171,60 | 172,08 | -8,32% | 56,00 |
| 18.02.2026 | 180,70 | 189,10 | 180,05 | 187,70 | 4,29% | - |
| 17.02.2026 | 178,65 | 181,05 | 172,30 | 179,98 | 0,67% | 63,00 |
| 16.02.2026 | 175,75 | 178,98 | 175,05 | 178,77 | 1,58% | 3,00 |
| 13.02.2026 | 170,52 | 176,75 | 170,23 | 176,00 | 2,88% | - |
| 12.02.2026 | 172,23 | 173,85 | 168,68 | 171,08 | -0,55% | 12,00 |
| 11.02.2026 | 169,08 | 172,45 | 166,88 | 172,02 | 1,64% | 3,00 |
| 10.02.2026 | 167,48 | 170,35 | 165,70 | 169,25 | 0,95% | 6,00 |
| 09.02.2026 | 166,25 | 169,08 | 165,23 | 167,65 | 1,16% | 50,00 |
| 06.02.2026 | 160,45 | 165,80 | 158,48 | 165,73 | 3,24% | 15,00 |
| 05.02.2026 | 156,35 | 162,68 | 156,18 | 160,52 | 2,59% | - |
| 04.02.2026 | 157,27 | 163,85 | 156,15 | 156,48 | -1,31% | 25,00 |
| 03.02.2026 | 165,30 | 169,00 | 157,05 | 158,55 | -3,91% | 2,00 |
| 02.02.2026 | 162,35 | 165,13 | 158,00 | 165,00 | 1,01% | 311,00 |
| 30.01.2026 | 164,60 | 165,23 | 162,02 | 163,35 | -1,00% | - |
| 29.01.2026 | 170,23 | 172,65 | 162,25 | 165,00 | -2,74% | 20,00 |
| 28.01.2026 | 176,10 | 183,13 | 168,27 | 169,65 | -3,10% | 14,00 |
| 27.01.2026 | 175,00 | 179,25 | 172,02 | 175,08 | 0,00% | 162,00 |
| 26.01.2026 | 175,58 | 176,33 | 172,88 | 175,08 | -0,33% | 76,00 |
| 23.01.2026 | 177,85 | 179,30 | 172,23 | 175,65 | -0,18% | 100,00 |
| 22.01.2026 | 176,63 | 180,73 | 174,35 | 175,98 | -0,30% | 5,00 |
| 21.01.2026 | 171,80 | 177,33 | 169,52 | 176,50 | 2,05% | 146,00 |
| 20.01.2026 | 168,70 | 174,08 | 166,05 | 172,95 | 2,55% | 90,00 |
| 19.01.2026 | 171,15 | 171,80 | 166,85 | 168,65 | -2,58% | 20,00 |
| 16.01.2026 | 173,05 | 174,77 | 170,85 | 173,13 | 0,00% | 1,00 |
| 15.01.2026 | 161,75 | 174,52 | 161,75 | 173,13 | 7,21% | 128,00 |
| 14.01.2026 | 166,00 | 168,33 | 159,60 | 161,48 | -3,86% | 21,00 |
| 13.01.2026 | 164,50 | 169,20 | 163,18 | 167,95 | 2,25% | 19,00 |
| 12.01.2026 | 151,73 | 172,45 | 151,58 | 164,25 | 8,26% | 551,00 |
| 09.01.2026 | 152,30 | 152,98 | 147,30 | 151,73 | -0,30% | 1,00 |
| 08.01.2026 | 158,35 | 158,50 | 150,60 | 152,18 | -3,87% | 50,00 |
| 07.01.2026 | 161,20 | 162,10 | 155,98 | 158,30 | -1,63% | - |
| 06.01.2026 | 154,27 | 161,52 | 154,27 | 160,93 | 4,31% | 2,00 |
| 05.01.2026 | 149,08 | 156,33 | 149,08 | 154,27 | 3,71% | 403,00 |
| 02.01.2026 | 134,40 | 149,70 | 134,02 | 148,75 | 11,38% | 5,00 |
| 30.12.2025 | 132,10 | 133,55 | 131,93 | 133,55 | 1,06% | - |
| 29.12.2025 | 132,02 | 133,90 | 131,55 | 132,15 | 0,27% | - |
| 23.12.2025 | 132,30 | 132,48 | 130,43 | 131,80 | 0,42% | - |
| 22.12.2025 | 130,25 | 132,68 | 130,18 | 131,25 | 0,54% | 168,00 |
| 19.12.2025 | 130,98 | 131,60 | 128,45 | 130,55 | -0,23% | - |
| 18.12.2025 | 129,58 | 132,95 | 128,58 | 130,85 | 1,26% | - |
| 17.12.2025 | 134,73 | 135,23 | 128,70 | 129,23 | -4,03% | 42,00 |
| 16.12.2025 | 132,05 | 134,70 | 129,20 | 134,65 | 1,80% | 88,00 |
| 15.12.2025 | 132,50 | 132,65 | 130,30 | 132,27 | -0,25% | 125,00 |
| 12.12.2025 | 137,80 | 138,27 | 131,95 | 132,60 | -3,86% | 10,00 |
| 11.12.2025 | 141,68 | 141,75 | 136,27 | 137,93 | -2,13% | 196,00 |
| 10.12.2025 | 142,83 | 145,02 | 140,43 | 140,93 | -1,54% | 2,00 |
| 09.12.2025 | 146,83 | 147,75 | 142,58 | 143,13 | -2,55% | - |
| 08.12.2025 | 138,80 | 148,25 | 137,83 | 146,88 | 5,86% | 100,00 |
| 05.12.2025 | 137,02 | 140,95 | 137,02 | 138,75 | 0,85% | - |
| 04.12.2025 | 137,02 | 139,00 | 136,27 | 137,58 | 0,42% | 237,00 |
| 03.12.2025 | 132,63 | 137,08 | 132,63 | 137,00 | 4,16% | 84,00 |
| 02.12.2025 | 129,65 | 133,15 | 129,38 | 131,52 | 1,04% | - |
| 01.12.2025 | 130,38 | 132,05 | 127,68 | 130,18 | -0,17% | - |
| 28.11.2025 | 129,90 | 130,50 | 129,23 | 130,40 | 0,38% | - |
| 27.11.2025 | 129,50 | 131,35 | 128,85 | 129,90 | 0,23% | - |
| 26.11.2025 | 125,13 | 129,70 | 125,13 | 129,60 | 3,83% | 5,00 |
| 25.11.2025 | 124,33 | 125,83 | 121,10 | 124,83 | 0,36% | - |
| 24.11.2025 | 124,23 | 126,58 | 123,18 | 124,38 | -0,08% | 2,00 |
| 21.11.2025 | 127,40 | 127,55 | 120,15 | 124,48 | -3,08% | 50,00 |
| 20.11.2025 | 130,02 | 135,68 | 128,18 | 128,43 | -0,75% | 332,00 |
| 19.11.2025 | 127,03 | 131,20 | 125,15 | 129,40 | 1,65% | - |
| 18.11.2025 | 128,52 | 128,98 | 125,45 | 127,30 | -1,34% | 2,00 |
| 17.11.2025 | 131,25 | 132,85 | 128,70 | 129,02 | -1,71% | 4,00 |
| 14.11.2025 | 133,85 | 133,93 | 126,83 | 131,27 | -1,78% | 37,00 |
| 13.11.2025 | 135,65 | 137,77 | 133,15 | 133,65 | -1,27% | - |
| 12.11.2025 | 138,25 | 140,05 | 135,10 | 135,38 | -2,06% | 5,00 |
| 11.11.2025 | 137,25 | 139,95 | 136,70 | 138,23 | 0,67% | 25,00 |
| 10.11.2025 | 135,38 | 140,90 | 135,38 | 137,30 | 2,04% | 2,00 |
| 07.11.2025 | 137,85 | 139,45 | 133,85 | 134,55 | -2,52% | 61,00 |
| 06.11.2025 | 142,15 | 143,73 | 136,88 | 138,02 | -2,71% | 2,00 |
| 05.11.2025 | 141,50 | 141,88 | 135,00 | 141,88 | 0,21% | 104,00 |
| 04.11.2025 | 145,68 | 145,68 | 140,85 | 141,58 | -2,58% | 1,00 |
| 03.11.2025 | 147,50 | 148,60 | 144,98 | 145,33 | -1,44% | - |
| 31.10.2025 | 146,83 | 148,73 | 146,83 | 147,45 | 0,34% | 100,00 |
| 30.10.2025 | 147,70 | 149,93 | 145,43 | 146,95 | -0,46% | - |
| 29.10.2025 | 146,52 | 149,45 | 146,20 | 147,63 | 0,65% | 12,00 |
| 28.10.2025 | 148,00 | 148,43 | 146,40 | 146,68 | -0,88% | 100,00 |
| 27.10.2025 | 147,43 | 149,98 | 146,23 | 147,98 | 0,32% | 7,00 |
| 24.10.2025 | 144,43 | 149,33 | 144,43 | 147,50 | 2,06% | - |
| 23.10.2025 | 138,38 | 149,95 | 138,30 | 144,52 | 4,79% | 5,00 |
| 22.10.2025 | 143,93 | 144,02 | 137,48 | 137,93 | -4,30% | 70,00 |
| 21.10.2025 | 144,65 | 145,95 | 142,90 | 144,13 | -0,36% | 15,00 |
| 20.10.2025 | 142,60 | 146,18 | 142,00 | 144,65 | 1,38% | 5,00 |