214,450€
0,59%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 212,50 | 219,45 | 212,35 | 214,70 | 0,70% | 104,00 |
| 19.08.2026 | 223,30 | 223,75 | 211,90 | 213,20 | -4,97% | 5,00 |
| 18.08.2026 | 236,95 | 237,50 | 222,15 | 224,35 | -5,76% | 2,00 |
| 17.08.2026 | 233,45 | 241,95 | 233,45 | 238,05 | 2,06% | 70,00 |
| 14.08.2026 | 235,70 | 239,10 | 232,95 | 233,25 | -0,34% | - |
| 13.08.2026 | 231,75 | 236,15 | 229,30 | 234,05 | 1,08% | 87,00 |
| 12.08.2026 | 224,85 | 234,30 | 224,85 | 231,55 | 3,07% | 53,00 |
| 11.08.2026 | 222,10 | 228,05 | 218,80 | 224,65 | 1,38% | 136,00 |
| 10.08.2026 | 221,60 | 228,45 | 219,60 | 221,60 | 0,11% | 37,00 |
| 07.08.2026 | 216,25 | 225,30 | 215,65 | 221,35 | 1,91% | - |
| 06.08.2026 | 215,35 | 217,80 | 209,45 | 217,20 | 0,63% | 217,00 |
| 05.08.2026 | 219,00 | 221,00 | 213,45 | 215,85 | -1,53% | - |
| 04.08.2026 | 203,65 | 219,40 | 203,65 | 219,20 | 7,61% | 29,00 |
| 03.08.2026 | 198,43 | 203,70 | 194,10 | 203,70 | 2,66% | 8,00 |
| 31.07.2026 | 199,15 | 208,30 | 194,58 | 198,43 | 0,00% | 44,00 |
| 30.07.2026 | 189,55 | 198,80 | 186,65 | 198,43 | 3,32% | 90,00 |
| 29.07.2026 | 197,55 | 201,75 | 188,43 | 192,05 | -2,80% | 125,00 |
| 28.07.2026 | 205,85 | 206,95 | 193,35 | 197,58 | -4,07% | 111,00 |
| 27.07.2026 | 224,90 | 232,35 | 203,90 | 205,95 | -8,85% | 382,00 |
| 24.07.2026 | 232,40 | 233,15 | 220,35 | 225,95 | -0,64% | 30,00 |
| 23.07.2026 | 249,10 | 262,15 | 227,40 | 227,40 | -8,44% | 162,00 |
| 22.07.2026 | 239,75 | 249,85 | 235,20 | 248,35 | 3,61% | 62,00 |
| 21.07.2026 | 224,15 | 240,75 | 224,15 | 239,70 | 6,84% | 18,00 |
| 20.07.2026 | 227,35 | 227,90 | 223,30 | 224,35 | -1,25% | 78,00 |
| 17.07.2026 | 231,60 | 235,10 | 218,00 | 227,20 | -3,48% | 104,00 |
| 16.07.2026 | 245,50 | 248,75 | 232,15 | 235,40 | -3,90% | 16,00 |
| 15.07.2026 | 252,00 | 260,20 | 241,50 | 244,95 | -2,55% | 2,00 |
| 14.07.2026 | 244,65 | 284,55 | 244,50 | 251,35 | 2,03% | 22,00 |
| 13.07.2026 | 256,30 | 256,30 | 243,45 | 246,35 | -3,56% | 169,00 |
| 10.07.2026 | 255,60 | 256,60 | 249,20 | 255,45 | 0,55% | 316,00 |
| 09.07.2026 | 243,10 | 256,70 | 242,65 | 254,05 | 4,76% | 61,00 |
| 08.07.2026 | 242,40 | 245,70 | 237,75 | 242,50 | -0,08% | 30,00 |
| 07.07.2026 | 254,55 | 254,55 | 238,25 | 242,70 | -6,13% | 537,00 |
| 06.07.2026 | 272,85 | 273,05 | 250,45 | 258,55 | -5,26% | 301,00 |
| 03.07.2026 | 258,70 | 275,05 | 258,45 | 272,90 | 4,90% | 74,00 |
| 02.07.2026 | 279,90 | 280,80 | 260,15 | 260,15 | -6,49% | 33,00 |
| 01.07.2026 | 285,85 | 291,45 | 277,30 | 278,20 | -2,96% | 52,00 |
| 30.06.2026 | 287,05 | 292,20 | 281,50 | 286,70 | 0,44% | 12,00 |
| 29.06.2026 | 282,75 | 285,75 | 269,60 | 285,45 | 0,99% | 86,00 |
| 26.06.2026 | 292,45 | 292,45 | 277,70 | 282,65 | -3,61% | 291,00 |
| 25.06.2026 | 287,90 | 310,35 | 285,90 | 293,25 | 1,33% | 35,00 |
| 24.06.2026 | 300,40 | 305,25 | 288,35 | 289,40 | -3,65% | 37,00 |
| 23.06.2026 | 317,90 | 319,70 | 295,25 | 300,35 | -6,53% | 95,00 |
| 22.06.2026 | 311,80 | 324,10 | 311,80 | 321,35 | 2,83% | 61,00 |
| 19.06.2026 | 318,65 | 320,05 | 306,45 | 312,50 | -1,67% | 52,00 |
| 18.06.2026 | 309,05 | 323,75 | 300,95 | 317,80 | 2,07% | 495,00 |
| 17.06.2026 | 298,50 | 312,20 | 297,80 | 311,35 | 3,71% | 33,00 |
| 16.06.2026 | 314,95 | 317,70 | 295,70 | 300,20 | -4,33% | 13,00 |
| 15.06.2026 | 324,15 | 341,15 | 311,60 | 313,80 | -2,49% | 9,00 |
| 12.06.2026 | 317,20 | 323,70 | 306,05 | 321,80 | 2,88% | 134,00 |
| 11.06.2026 | 284,45 | 314,40 | 284,45 | 312,80 | 9,68% | 87,00 |
| 10.06.2026 | 287,00 | 295,10 | 282,50 | 285,20 | -0,66% | 4,00 |
| 09.06.2026 | 281,85 | 300,60 | 278,70 | 287,10 | 1,94% | 162,00 |
| 08.06.2026 | 263,50 | 283,25 | 263,20 | 281,65 | 4,72% | 18,00 |
| 05.06.2026 | 283,25 | 283,50 | 268,85 | 268,95 | -5,83% | 101,00 |
| 04.06.2026 | 288,70 | 289,75 | 276,65 | 285,60 | -0,63% | 33,00 |
| 03.06.2026 | 284,45 | 292,75 | 282,65 | 287,40 | 1,36% | 230,00 |
| 02.06.2026 | 281,05 | 286,75 | 277,15 | 283,55 | 0,82% | 117,00 |
| 01.06.2026 | 282,55 | 287,85 | 274,45 | 281,25 | -0,78% | 92,00 |
| 29.05.2026 | 288,30 | 291,15 | 281,85 | 283,45 | -1,58% | 13,00 |
| 28.05.2026 | 273,20 | 288,20 | 273,10 | 288,00 | 4,22% | 185,00 |
| 27.05.2026 | 285,95 | 290,85 | 274,05 | 276,35 | -2,66% | 152,00 |
| 26.05.2026 | 282,25 | 288,65 | 280,80 | 283,90 | 0,96% | 44,00 |
| 25.05.2026 | 275,70 | 283,40 | 272,45 | 281,20 | 3,40% | 44,00 |
| 22.05.2026 | 273,25 | 278,45 | 271,45 | 271,95 | -0,35% | 12,00 |
| 21.05.2026 | 264,10 | 273,90 | 263,00 | 272,90 | 2,98% | 239,00 |
| 20.05.2026 | 255,30 | 266,95 | 254,80 | 265,00 | 3,68% | 62,00 |
| 19.05.2026 | 255,20 | 259,65 | 250,95 | 255,60 | -0,29% | 14,00 |
| 18.05.2026 | 260,10 | 266,75 | 254,80 | 256,35 | -1,95% | 12,00 |
| 15.05.2026 | 264,55 | 264,55 | 256,25 | 261,45 | -1,56% | 278,00 |
| 14.05.2026 | 261,30 | 270,70 | 259,10 | 265,60 | 2,53% | 29,00 |
| 13.05.2026 | 251,20 | 259,15 | 251,05 | 259,05 | 4,16% | 110,00 |
| 12.05.2026 | 261,60 | 262,90 | 247,25 | 248,70 | -5,17% | 106,00 |
| 11.05.2026 | 262,25 | 264,65 | 257,65 | 262,25 | 0,21% | 40,00 |
| 08.05.2026 | 251,95 | 262,15 | 251,75 | 261,70 | 3,83% | 20,00 |
| 07.05.2026 | 257,85 | 261,55 | 251,45 | 252,05 | -2,17% | 307,00 |
| 06.05.2026 | 255,75 | 263,70 | 249,10 | 257,65 | 0,78% | 70,00 |
| 05.05.2026 | 245,30 | 255,65 | 242,70 | 255,65 | 4,37% | 19,00 |
| 04.05.2026 | 247,90 | 254,75 | 242,90 | 244,95 | -1,29% | 289,00 |
| 30.04.2026 | 238,15 | 248,95 | 236,75 | 248,15 | 4,09% | 61,00 |
| 29.04.2026 | 236,60 | 241,80 | 236,25 | 238,40 | 1,30% | 13,00 |
| 28.04.2026 | 248,35 | 248,60 | 230,80 | 235,35 | -5,42% | 126,00 |
| 27.04.2026 | 252,10 | 256,80 | 242,05 | 248,85 | -1,56% | 155,00 |
| 24.04.2026 | 242,55 | 257,45 | 241,75 | 252,80 | 5,51% | 40,00 |
| 23.04.2026 | 247,45 | 247,45 | 234,80 | 239,60 | 2,74% | 20,00 |
| 22.04.2026 | 232,00 | 235,50 | 230,15 | 233,20 | 0,80% | 100,00 |
| 21.04.2026 | 228,25 | 232,10 | 224,60 | 231,35 | 2,50% | 529,00 |
| 20.04.2026 | 229,60 | 229,85 | 222,90 | 225,70 | -1,20% | 296,00 |
| 17.04.2026 | 220,70 | 229,00 | 218,45 | 228,45 | 4,01% | - |
| 16.04.2026 | 218,45 | 222,75 | 212,25 | 219,65 | 0,69% | - |
| 15.04.2026 | 218,90 | 223,35 | 214,80 | 218,15 | -0,18% | 24,00 |
| 14.04.2026 | 207,45 | 222,15 | 207,25 | 218,55 | 5,05% | 52,00 |
| 13.04.2026 | 209,95 | 211,90 | 206,05 | 208,05 | -1,37% | - |
| 10.04.2026 | 205,85 | 213,70 | 205,15 | 210,95 | 1,54% | 20,00 |
| 09.04.2026 | 205,80 | 208,55 | 203,00 | 207,75 | 0,97% | 1,00 |
| 08.04.2026 | 192,95 | 207,35 | 192,95 | 205,75 | 6,50% | 52,00 |
| 07.04.2026 | 190,98 | 194,58 | 186,35 | 193,20 | 1,28% | 49,00 |
| 02.04.2026 | 186,20 | 190,90 | 176,68 | 190,75 | 2,35% | 230,00 |
| 01.04.2026 | 183,68 | 188,63 | 181,83 | 186,38 | 2,00% | 81,00 |
| 31.03.2026 | 171,77 | 182,77 | 167,90 | 182,73 | 6,36% | 208,00 |