132,300€
-4,08%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 144,45 | 144,45 | 140,58 | 142,68 | -1,76% | 66,00 |
| 16.10.2025 | 145,30 | 147,25 | 144,45 | 145,23 | -0,07% | 698,00 |
| 15.10.2025 | 140,68 | 146,23 | 139,73 | 145,33 | 3,18% | 2,00 |
| 14.10.2025 | 142,60 | 142,70 | 136,20 | 140,85 | -1,45% | 297,00 |
| 13.10.2025 | 140,10 | 145,33 | 140,10 | 142,93 | 2,55% | - |
| 10.10.2025 | 144,88 | 145,75 | 139,38 | 139,38 | -4,09% | 3,00 |
| 09.10.2025 | 147,08 | 149,13 | 144,35 | 145,33 | -1,14% | - |
| 08.10.2025 | 146,10 | 147,27 | 142,52 | 147,00 | 0,55% | 1,00 |
| 07.10.2025 | 147,88 | 149,50 | 145,40 | 146,20 | -1,27% | 525,00 |
| 06.10.2025 | 130,23 | 149,80 | 129,55 | 148,08 | 13,73% | 160,00 |
| 03.10.2025 | 134,05 | 135,00 | 128,80 | 130,20 | -2,84% | 1,00 |
| 02.10.2025 | 127,98 | 136,40 | 127,98 | 134,00 | 5,82% | 709,00 |
| 01.10.2025 | 126,98 | 128,15 | 125,80 | 126,63 | -0,45% | 105,00 |
| 30.09.2025 | 126,35 | 127,63 | 125,05 | 127,20 | 0,65% | - |
| 29.09.2025 | 122,90 | 126,73 | 120,58 | 126,38 | 3,31% | 10,00 |
| 26.09.2025 | 127,13 | 127,15 | 121,93 | 122,33 | -3,53% | 117,00 |
| 25.09.2025 | 127,90 | 129,58 | 126,10 | 126,80 | -0,94% | 2,00 |
| 24.09.2025 | 126,05 | 129,35 | 125,98 | 128,00 | 1,51% | 125,00 |
| 23.09.2025 | 123,73 | 128,18 | 120,28 | 126,10 | 2,46% | 585,00 |
| 22.09.2025 | 121,68 | 123,53 | 120,80 | 123,08 | 1,11% | - |
| 19.09.2025 | 123,80 | 124,10 | 121,43 | 121,73 | -1,26% | 400,00 |
| 18.09.2025 | 115,68 | 125,13 | 115,53 | 123,28 | 7,01% | 625,00 |
| 17.09.2025 | 116,93 | 117,10 | 112,55 | 115,20 | -1,48% | - |
| 16.09.2025 | 117,50 | 121,05 | 116,43 | 116,93 | -0,45% | 470,00 |
| 15.09.2025 | 111,30 | 118,90 | 111,25 | 117,45 | 5,81% | 923,00 |
| 12.09.2025 | 113,93 | 114,80 | 110,73 | 111,00 | -2,59% | 4,00 |
| 11.09.2025 | 111,80 | 114,95 | 111,70 | 113,95 | 1,79% | 21,00 |
| 10.09.2025 | 112,25 | 114,13 | 111,20 | 111,95 | -0,22% | 402,00 |
| 09.09.2025 | 110,80 | 112,73 | 110,58 | 112,20 | 1,42% | 36,00 |
| 08.09.2025 | 108,90 | 111,05 | 108,60 | 110,63 | 1,54% | 1,00 |
| 05.09.2025 | 108,18 | 109,63 | 107,65 | 108,95 | 0,72% | 10,00 |
| 04.09.2025 | 106,33 | 108,38 | 105,40 | 108,18 | 1,81% | 20,00 |
| 03.09.2025 | 107,85 | 109,38 | 105,78 | 106,25 | -1,57% | - |
| 02.09.2025 | 115,98 | 115,98 | 106,85 | 107,95 | -6,88% | 111,00 |
| 01.09.2025 | 116,08 | 116,98 | 113,70 | 115,93 | -0,15% | 20,00 |
| 29.08.2025 | 119,23 | 120,35 | 115,08 | 116,10 | -2,82% | 3,00 |
| 28.08.2025 | 119,88 | 121,35 | 117,50 | 119,48 | -0,33% | 207,00 |
| 27.08.2025 | 120,90 | 123,15 | 119,60 | 119,88 | -0,68% | 18,00 |
| 26.08.2025 | 119,03 | 121,13 | 118,00 | 120,70 | 1,45% | 50,00 |
| 25.08.2025 | 118,93 | 119,80 | 118,28 | 118,98 | 0,06% | - |
| 22.08.2025 | 115,40 | 119,18 | 114,05 | 118,90 | 3,01% | 130,00 |
| 21.08.2025 | 118,13 | 118,15 | 114,88 | 115,43 | -2,35% | 15,00 |
| 20.08.2025 | 118,95 | 119,85 | 116,58 | 118,20 | -0,65% | 84,00 |
| 19.08.2025 | 118,03 | 119,88 | 117,48 | 118,98 | 0,80% | - |
| 18.08.2025 | 118,68 | 118,85 | 117,03 | 118,03 | -0,59% | - |
| 15.08.2025 | 123,83 | 123,83 | 117,20 | 118,73 | -4,04% | 41,00 |
| 14.08.2025 | 123,60 | 124,30 | 122,33 | 123,73 | 0,08% | 40,00 |
| 13.08.2025 | 124,10 | 125,28 | 123,30 | 123,63 | -0,40% | 2,00 |
| 12.08.2025 | 121,63 | 124,18 | 120,20 | 124,13 | 2,06% | - |
| 11.08.2025 | 121,10 | 121,93 | 120,10 | 121,63 | 0,41% | 130,00 |
| 08.08.2025 | 119,90 | 121,33 | 119,15 | 121,13 | 1,02% | 100,00 |
| 07.08.2025 | 114,83 | 121,03 | 114,58 | 119,90 | 4,42% | 70,00 |
| 06.08.2025 | 115,75 | 116,60 | 114,08 | 114,83 | -0,95% | - |
| 05.08.2025 | 118,48 | 120,40 | 114,93 | 115,93 | -2,15% | 1,00 |
| 04.08.2025 | 117,25 | 119,45 | 117,25 | 118,48 | 0,38% | 10,00 |
| 01.08.2025 | 118,80 | 118,80 | 115,73 | 118,03 | -0,65% | - |
| 31.07.2025 | 122,63 | 124,83 | 117,68 | 118,80 | -3,08% | - |
| 30.07.2025 | 119,78 | 123,40 | 119,75 | 122,58 | 2,25% | 4,00 |
| 29.07.2025 | 122,18 | 123,35 | 119,53 | 119,88 | -2,44% | - |
| 28.07.2025 | 120,40 | 124,25 | 120,20 | 122,88 | 1,44% | 92,00 |