106,350€
-0,09%
Echtzeit-Aktienkurs BE SEMICON.INDSINH.EO-,01
Bid:
Ask:
Aktienkurse zur BE SEMICON.INDSINH.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 106,10 | 107,95 | 104,68 | 106,48 | 0,02% | - |
| 27.02.2025 | 114,05 | 114,38 | 106,40 | 106,45 | -6,66% | 7,00 |
| 26.02.2025 | 114,85 | 115,83 | 113,30 | 114,05 | -0,55% | - |
| 25.02.2025 | 116,90 | 117,15 | 113,78 | 114,68 | -1,74% | - |
| 24.02.2025 | 119,48 | 119,98 | 115,33 | 116,70 | -1,62% | - |
| 21.02.2025 | 117,18 | 119,60 | 112,03 | 118,63 | 1,24% | - |
| 20.02.2025 | 118,28 | 121,88 | 102,28 | 117,18 | -0,97% | 472,00 |
| 19.02.2025 | 116,98 | 119,68 | 116,13 | 118,33 | 1,18% | 114,00 |
| 18.02.2025 | 119,35 | 119,45 | 116,43 | 116,95 | -2,01% | - |
| 17.02.2025 | 116,63 | 119,38 | 116,63 | 119,35 | 2,27% | 55,00 |
| 14.02.2025 | 115,60 | 118,23 | 114,30 | 116,70 | 0,91% | 120,00 |
| 13.02.2025 | 115,63 | 116,58 | 113,73 | 115,65 | 0,02% | - |
| 12.02.2025 | 116,08 | 116,38 | 112,75 | 115,63 | -0,37% | 18,00 |
| 11.02.2025 | 116,53 | 116,95 | 115,45 | 116,05 | -0,39% | - |
| 10.02.2025 | 115,68 | 117,48 | 115,25 | 116,50 | 1,02% | - |
| 07.02.2025 | 118,05 | 118,78 | 115,03 | 115,33 | -2,31% | 10,00 |
| 06.02.2025 | 120,65 | 120,85 | 116,90 | 118,05 | -2,15% | 233,00 |
| 05.02.2025 | 120,33 | 120,70 | 116,48 | 120,65 | 0,27% | 3,00 |
| 04.02.2025 | 121,85 | 123,88 | 120,13 | 120,33 | -1,25% | 170,00 |
| 03.02.2025 | 122,23 | 123,00 | 118,80 | 121,85 | -1,91% | 20,00 |
| 31.01.2025 | 122,90 | 126,25 | 122,90 | 124,23 | 1,10% | - |
| 30.01.2025 | 124,05 | 124,55 | 122,28 | 122,88 | -0,83% | - |
| 29.01.2025 | 121,23 | 131,30 | 120,93 | 123,90 | 2,50% | 100,00 |
| 28.01.2025 | 124,93 | 128,68 | 119,48 | 120,88 | -3,45% | 616,00 |
| 27.01.2025 | 135,00 | 135,25 | 119,55 | 125,20 | -7,82% | 51,00 |
| 24.01.2025 | 138,75 | 139,08 | 135,73 | 135,83 | -2,07% | 10,00 |
| 23.01.2025 | 145,15 | 145,45 | 137,93 | 138,70 | -4,51% | - |
| 22.01.2025 | 144,75 | 146,68 | 143,98 | 145,25 | 0,31% | 15,00 |
| 21.01.2025 | 146,50 | 147,80 | 143,50 | 144,80 | -1,19% | 100,00 |
| 20.01.2025 | 146,65 | 148,33 | 145,35 | 146,55 | -0,10% | - |
| 17.01.2025 | 148,18 | 149,23 | 146,45 | 146,70 | -0,98% | - |
| 16.01.2025 | 141,50 | 150,48 | 141,25 | 148,15 | 4,66% | 35,00 |
| 15.01.2025 | 139,05 | 143,50 | 138,33 | 141,55 | 1,83% | - |
| 14.01.2025 | 141,65 | 143,65 | 137,95 | 139,00 | -1,66% | 50,00 |
| 13.01.2025 | 144,25 | 144,25 | 138,68 | 141,35 | -2,01% | 200,00 |
| 10.01.2025 | 143,95 | 145,70 | 143,00 | 144,25 | 0,17% | - |
| 09.01.2025 | 144,73 | 144,93 | 142,35 | 144,00 | -0,54% | - |
| 08.01.2025 | 145,85 | 148,80 | 143,77 | 144,77 | -0,74% | - |
| 07.01.2025 | 141,75 | 152,70 | 141,25 | 145,85 | 2,89% | 270,00 |
| 06.01.2025 | 136,27 | 143,25 | 135,65 | 141,75 | 4,38% | 94,00 |
| 03.01.2025 | 135,30 | 136,70 | 133,40 | 135,80 | 0,30% | 17,00 |
| 02.01.2025 | 133,52 | 136,43 | 132,48 | 135,40 | 1,37% | 10,00 |
| 30.12.2024 | 133,60 | 134,35 | 132,83 | 133,58 | 0,28% | - |
| 27.12.2024 | 134,77 | 135,75 | 133,08 | 133,20 | -1,10% | 27,00 |
| 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 |