282,200€
-2,01%
Echtzeit-Aktienkurs BE SEMICON.INDSINH.EO-,01
Bid:
Ask:
Aktienkurse zur BE SEMICON.INDSINH.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 174,33 | 181,20 | 171,10 | 171,80 | -1,39% | 104,00 |
| 27.03.2026 | 185,52 | 186,58 | 172,25 | 174,23 | -6,19% | 262,00 |
| 26.03.2026 | 185,13 | 188,88 | 183,08 | 185,73 | -0,11% | 22,00 |
| 25.03.2026 | 184,58 | 190,05 | 183,58 | 185,93 | 0,73% | 87,00 |
| 24.03.2026 | 183,35 | 186,80 | 178,73 | 184,58 | 0,15% | - |
| 23.03.2026 | 178,27 | 188,60 | 171,83 | 184,30 | 3,02% | 320,00 |
| 20.03.2026 | 185,35 | 187,88 | 177,55 | 178,90 | -3,49% | 20,00 |
| 19.03.2026 | 189,15 | 189,60 | 180,33 | 185,38 | -2,09% | 26,00 |
| 18.03.2026 | 189,73 | 196,33 | 188,93 | 189,33 | -0,29% | 55,00 |
| 17.03.2026 | 183,55 | 190,48 | 179,27 | 189,88 | 3,02% | - |
| 16.03.2026 | 186,60 | 188,27 | 182,15 | 184,30 | -0,97% | 31,00 |
| 13.03.2026 | 175,63 | 200,18 | 175,63 | 186,10 | 6,09% | 534,00 |
| 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% | - |