152,675€
-4,68%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 158,30 | 158,85 | 152,80 | 153,38 | -4,25% | 2.428,00 |
| 29.10.2026 | 161,33 | 164,80 | 158,20 | 160,18 | -0,82% | 633,00 |
| 28.10.2026 | 163,80 | 168,33 | 161,25 | 161,50 | -1,39% | 589,00 |
| 27.10.2026 | 159,83 | 165,90 | 157,73 | 163,77 | 6,05% | 1.398,00 |
| 26.10.2026 | 145,88 | 155,50 | 142,90 | 154,43 | 6,30% | 236,00 |
| 23.10.2026 | 154,68 | 159,18 | 145,08 | 145,27 | -6,77% | 403,00 |
| 22.10.2026 | 162,60 | 172,10 | 153,40 | 155,83 | -4,53% | 46,00 |
| 21.10.2026 | 156,10 | 165,27 | 155,33 | 163,23 | 4,41% | - |
| 20.10.2026 | 159,93 | 159,93 | 153,83 | 156,33 | -2,43% | 417,00 |
| 19.10.2026 | 154,38 | 161,73 | 154,38 | 160,23 | 3,52% | 5,00 |
| 16.10.2026 | 165,30 | 167,02 | 154,75 | 154,77 | -6,08% | 379,00 |
| 15.10.2026 | 172,27 | 172,27 | 161,10 | 164,80 | -4,37% | 149,00 |
| 14.10.2026 | 173,63 | 180,05 | 170,38 | 172,33 | -0,16% | 116,00 |
| 13.10.2026 | 175,35 | 175,35 | 168,05 | 172,60 | -1,55% | 30,00 |
| 12.10.2026 | 180,75 | 180,75 | 175,33 | 175,33 | -2,57% | 6,00 |
| 09.10.2026 | 177,73 | 182,27 | 176,80 | 179,95 | 1,51% | - |
| 08.10.2026 | 176,08 | 182,08 | 169,65 | 177,27 | 0,75% | 114,00 |
| 07.10.2026 | 191,80 | 192,13 | 172,13 | 175,95 | -8,37% | 245,00 |
| 06.10.2026 | 204,05 | 204,10 | 190,10 | 192,02 | -5,75% | 268,00 |
| 05.10.2026 | 204,35 | 208,30 | 200,13 | 203,75 | -0,54% | 101,00 |
| 02.10.2026 | 193,98 | 208,70 | 192,65 | 204,85 | 5,93% | 100,00 |
| 01.10.2026 | 191,38 | 196,83 | 187,77 | 193,38 | 0,93% | - |
| 30.09.2026 | 194,70 | 195,15 | 191,35 | 191,60 | -0,40% | - |
| 29.09.2026 | 185,95 | 193,98 | 184,45 | 192,38 | 2,67% | - |
| 28.09.2026 | 187,25 | 189,18 | 183,50 | 187,38 | -0,66% | - |
| 25.09.2026 | 188,45 | 191,02 | 186,48 | 188,63 | -0,01% | - |
| 24.09.2026 | 189,63 | 189,85 | 185,27 | 188,65 | -0,74% | 50,00 |
| 23.09.2026 | 191,95 | 194,05 | 186,05 | 190,05 | -1,17% | 50,00 |
| 22.09.2026 | 190,00 | 192,43 | 186,98 | 192,30 | 1,24% | - |
| 21.09.2026 | 186,75 | 191,23 | 185,55 | 189,95 | 1,78% | 114,00 |
| 18.09.2026 | 180,83 | 186,70 | 180,83 | 186,63 | 3,01% | 240,00 |
| 17.09.2026 | 178,52 | 183,15 | 176,68 | 181,18 | 1,53% | 1,00 |
| 16.09.2026 | 176,50 | 181,05 | 176,50 | 178,45 | 0,80% | - |
| 15.09.2026 | 176,83 | 180,10 | 173,90 | 177,02 | 0,14% | - |
| 14.09.2026 | 187,80 | 188,18 | 172,48 | 176,77 | -6,47% | 243,00 |
| 11.09.2026 | 183,65 | 190,30 | 182,50 | 189,00 | 2,65% | 30,00 |
| 10.09.2026 | 189,08 | 191,85 | 183,63 | 184,13 | -1,89% | 1,00 |
| 09.09.2026 | 195,13 | 195,73 | 185,63 | 187,68 | -3,86% | 101,00 |
| 08.09.2026 | 202,30 | 203,50 | 190,65 | 195,20 | -3,51% | 100,00 |
| 07.09.2026 | 196,85 | 204,10 | 195,45 | 202,30 | 2,90% | - |
| 04.09.2026 | 190,25 | 199,25 | 190,13 | 196,60 | 3,26% | 9,00 |
| 03.09.2026 | 192,85 | 193,70 | 187,85 | 190,40 | -1,19% | - |
| 02.09.2026 | 189,33 | 193,85 | 186,90 | 192,70 | 1,42% | - |
| 01.09.2026 | 195,27 | 197,83 | 187,98 | 190,00 | -2,58% | - |
| 31.08.2026 | 195,38 | 199,45 | 194,40 | 195,02 | -0,76% | 2,00 |
| 28.08.2026 | 196,02 | 200,65 | 194,15 | 196,52 | 0,78% | - |
| 27.08.2026 | 192,95 | 198,40 | 190,68 | 195,00 | 1,33% | - |
| 26.08.2026 | 199,05 | 199,27 | 190,90 | 192,45 | -3,30% | - |
| 25.08.2026 | 209,00 | 210,75 | 194,65 | 199,02 | -4,52% | 273,00 |
| 24.08.2026 | 212,40 | 214,15 | 205,80 | 208,45 | -1,98% | 120,00 |
| 21.08.2026 | 211,05 | 216,25 | 210,10 | 212,65 | 0,73% | 68,00 |
| 20.08.2026 | 212,50 | 219,45 | 209,40 | 211,10 | -0,98% | 114,00 |
| 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 |