106,425€
-1,64%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 104,68 | 108,13 | 104,68 | 106,38 | -1,69% | - |
| 27.02.2025 | 113,00 | 113,30 | 108,05 | 108,20 | -5,67% | 474.618,00 |
| 26.02.2025 | 115,20 | 115,85 | 113,35 | 114,70 | 0,48% | 315.765,00 |
| 25.02.2025 | 115,30 | 117,15 | 113,80 | 114,15 | -2,52% | 347.400,00 |
| 24.02.2025 | 118,95 | 119,65 | 115,35 | 117,10 | -2,17% | 460.175,00 |
| 21.02.2025 | 117,85 | 119,70 | 112,05 | 119,70 | 2,31% | 888.754,00 |
| 20.02.2025 | 104,65 | 121,90 | 103,65 | 117,00 | 0,69% | 1.990.505,00 |
| 19.02.2025 | 118,30 | 118,85 | 116,15 | 116,20 | -0,56% | 485.977,00 |
| 18.02.2025 | 119,10 | 119,40 | 116,40 | 116,85 | -1,85% | 539.217,00 |
| 17.02.2025 | 117,60 | 119,15 | 116,75 | 119,05 | 1,45% | 430.410,00 |
| 14.02.2025 | 114,60 | 118,20 | 114,00 | 117,35 | 2,27% | 541.831,00 |
| 13.02.2025 | 115,90 | 116,05 | 113,75 | 114,75 | -0,13% | 500.553,00 |
| 12.02.2025 | 115,20 | 115,45 | 112,75 | 114,90 | -0,73% | 661.401,00 |
| 11.02.2025 | 116,00 | 116,90 | 115,50 | 115,75 | -0,81% | 308.025,00 |
| 10.02.2025 | 115,85 | 117,70 | 115,80 | 116,70 | 1,13% | 301.593,00 |
| 07.02.2025 | 118,65 | 118,90 | 114,95 | 115,40 | -2,41% | 455.924,00 |
| 06.02.2025 | 120,00 | 120,10 | 116,90 | 118,25 | -1,29% | 337.874,00 |
| 05.02.2025 | 119,45 | 119,80 | 116,50 | 119,80 | -0,58% | 423.727,00 |
| 04.02.2025 | 123,45 | 123,95 | 120,15 | 120,50 | -1,11% | 350.112,00 |
| 03.02.2025 | 118,65 | 122,90 | 118,10 | 121,85 | -2,29% | 350.801,00 |
| 31.01.2025 | 123,85 | 126,25 | 123,85 | 124,70 | 1,46% | 556.422,00 |
| 30.01.2025 | 122,70 | 124,60 | 122,30 | 122,90 | 0,49% | 388.668,00 |
| 29.01.2025 | 127,00 | 129,05 | 121,90 | 122,30 | 2,00% | 561.493,00 |
| 28.01.2025 | 125,50 | 126,30 | 119,80 | 119,90 | -3,93% | 584.076,00 |
| 27.01.2025 | 124,35 | 129,10 | 119,55 | 124,80 | -8,17% | 1.214.517,00 |
| 24.01.2025 | 138,45 | 139,05 | 135,75 | 135,90 | -1,70% | 425.309,00 |
| 23.01.2025 | 143,20 | 143,20 | 137,90 | 138,25 | -5,02% | 619.626,00 |
| 22.01.2025 | 145,00 | 146,65 | 144,00 | 145,55 | 1,11% | 330.700,00 |
| 21.01.2025 | 146,00 | 147,80 | 143,80 | 143,95 | -1,77% | 283.074,00 |
| 20.01.2025 | 148,10 | 148,30 | 145,65 | 146,55 | -0,37% | 196.449,00 |
| 17.01.2025 | 147,90 | 149,50 | 146,55 | 147,10 | -0,47% | 451.168,00 |
| 16.01.2025 | 150,75 | 151,10 | 146,70 | 147,80 | 4,71% | 522.706,00 |
| 15.01.2025 | 139,00 | 143,45 | 138,35 | 141,15 | 1,33% | 341.168,00 |
| 14.01.2025 | 136,40 | 142,10 | 135,25 | 139,30 | -1,21% | 390.880,00 |
| 13.01.2025 | 141,75 | 142,20 | 138,65 | 141,00 | -2,05% | 341.581,00 |
| 10.01.2025 | 143,95 | 145,70 | 143,00 | 143,95 | -0,17% | 290.193,00 |
| 09.01.2025 | 142,90 | 144,95 | 142,15 | 144,20 | -0,35% | 248.253,00 |
| 08.01.2025 | 146,55 | 148,80 | 143,75 | 144,70 | -1,40% | 411.620,00 |
| 07.01.2025 | 145,65 | 152,70 | 145,25 | 146,75 | 2,66% | 741.477,00 |
| 06.01.2025 | 138,20 | 142,95 | 136,60 | 142,95 | 5,42% | 570.775,00 |
| 03.01.2025 | 135,90 | 137,85 | 133,40 | 135,60 | -0,40% | 327.359,00 |
| 02.01.2025 | 134,70 | 136,15 | 132,80 | 136,15 | 2,91% | 413.077,00 |
| 31.12.2024 | 132,90 | 134,70 | 132,30 | 132,30 | -0,71% | 150.293,00 |
| 30.12.2024 | 134,00 | 134,35 | 132,10 | 133,25 | -0,30% | 187.635,00 |
| 27.12.2024 | 134,40 | 135,75 | 133,10 | 133,65 | -0,96% | 307.696,00 |
| 24.12.2024 | 134,00 | 135,10 | 133,55 | 134,95 | 1,09% | 158.093,00 |
| 23.12.2024 | 130,05 | 137,45 | 130,05 | 133,50 | 2,22% | 569.289,00 |
| 20.12.2024 | 126,95 | 131,85 | 126,80 | 130,60 | 2,75% | 843.880,00 |
| 19.12.2024 | 127,50 | 129,10 | 125,65 | 127,10 | -3,38% | 333.699,00 |
| 18.12.2024 | 129,20 | 131,90 | 128,00 | 131,55 | 2,37% | 295.318,00 |
| 17.12.2024 | 127,10 | 130,80 | 126,95 | 128,50 | 0,94% | 314.379,00 |
| 16.12.2024 | 126,45 | 128,25 | 126,25 | 127,30 | 0,16% | 366.355,00 |
| 13.12.2024 | 124,60 | 128,45 | 124,50 | 127,10 | 2,38% | 360.173,00 |
| 12.12.2024 | 127,20 | 127,75 | 124,15 | 124,15 | -2,01% | 292.675,00 |
| 11.12.2024 | 124,90 | 127,25 | 123,85 | 126,70 | 1,20% | 359.564,00 |
| 10.12.2024 | 125,10 | 127,30 | 124,80 | 125,20 | -0,67% | 429.135,00 |
| 09.12.2024 | 124,95 | 126,70 | 124,40 | 126,05 | 1,74% | 654.018,00 |
| 06.12.2024 | 121,50 | 124,35 | 121,05 | 123,90 | 1,52% | 370.875,00 |
| 05.12.2024 | 121,05 | 122,55 | 120,05 | 122,05 | 0,21% | 552.983,00 |
| 04.12.2024 | 119,95 | 122,70 | 118,80 | 121,80 | 5,00% | 825.573,00 |
| 03.12.2024 | 115,20 | 116,10 | 111,90 | 116,00 | 1,75% | 636.734,00 |
| 02.12.2024 | 112,45 | 115,45 | 111,70 | 114,00 | 0,88% | 427.493,00 |
| 29.11.2024 | 110,85 | 113,90 | 110,35 | 113,00 | 2,08% | 424.027,00 |
| 28.11.2024 | 112,45 | 115,25 | 110,60 | 110,70 | 2,07% | 601.759,00 |
| 27.11.2024 | 111,05 | 111,10 | 107,90 | 108,45 | -2,21% | 287.626,00 |
| 26.11.2024 | 112,00 | 113,80 | 110,80 | 110,90 | -1,38% | 370.697,00 |
| 25.11.2024 | 112,65 | 115,15 | 111,45 | 112,45 | -0,31% | 923.174,00 |
| 22.11.2024 | 108,80 | 114,35 | 107,80 | 112,80 | 4,93% | 668.037,00 |
| 21.11.2024 | 107,20 | 108,85 | 105,60 | 107,50 | 0,37% | 494.022,00 |
| 20.11.2024 | 109,05 | 110,70 | 106,95 | 107,10 | -0,60% | 412.379,00 |
| 19.11.2024 | 111,20 | 111,60 | 105,10 | 107,75 | -2,53% | 517.087,00 |
| 18.11.2024 | 112,65 | 113,00 | 108,80 | 110,55 | -3,32% | 486.465,00 |
| 15.11.2024 | 113,90 | 116,45 | 113,65 | 114,35 | -2,47% | 878.713,00 |
| 14.11.2024 | 113,30 | 119,15 | 111,55 | 117,25 | 5,06% | 1.112.029,00 |
| 13.11.2024 | 113,50 | 114,25 | 110,65 | 111,60 | -2,23% | 469.040,00 |
| 12.11.2024 | 109,50 | 115,85 | 109,15 | 114,15 | 3,54% | 794.278,00 |
| 11.11.2024 | 111,20 | 111,45 | 108,65 | 110,25 | 0,68% | 516.948,00 |
| 08.11.2024 | 109,20 | 111,20 | 107,10 | 109,50 | 0,64% | 600.476,00 |
| 07.11.2024 | 103,35 | 108,80 | 101,75 | 108,80 | 5,53% | 919.813,00 |
| 06.11.2024 | 102,50 | 104,50 | 100,80 | 103,10 | 1,13% | 727.354,00 |
| 05.11.2024 | 100,80 | 102,00 | 99,46 | 101,95 | 1,34% | 302.911,00 |
| 04.11.2024 | 100,15 | 101,05 | 97,64 | 100,60 | -0,49% | 407.494,00 |
| 01.11.2024 | 98,12 | 101,80 | 97,60 | 101,10 | 3,23% | 320.712,00 |
| 31.10.2024 | 101,45 | 101,45 | 96,60 | 97,94 | -3,93% | 510.389,00 |
| 30.10.2024 | 105,00 | 105,25 | 100,80 | 101,95 | -2,77% | 383.020,00 |
| 29.10.2024 | 104,30 | 104,95 | 102,65 | 104,85 | 0,33% | 308.764,00 |
| 28.10.2024 | 106,00 | 107,20 | 104,15 | 104,50 | -1,09% | 351.290,00 |
| 25.10.2024 | 105,65 | 106,40 | 103,95 | 105,65 | -0,33% | 372.703,00 |
| 24.10.2024 | 97,70 | 106,40 | 95,82 | 106,00 | 5,68% | 1.056.170,00 |
| 23.10.2024 | 101,25 | 102,55 | 100,30 | 100,30 | -1,13% | 392.328,00 |
| 22.10.2024 | 101,95 | 103,30 | 100,70 | 101,45 | 0,10% | 379.180,00 |
| 21.10.2024 | 103,65 | 104,65 | 100,85 | 101,35 | -2,27% | 390.831,00 |
| 18.10.2024 | 102,00 | 105,20 | 101,95 | 103,70 | 2,78% | 430.810,00 |
| 17.10.2024 | 102,15 | 102,75 | 100,30 | 100,90 | 1,02% | 395.253,00 |
| 16.10.2024 | 99,84 | 103,00 | 98,40 | 99,88 | -1,26% | 730.087,00 |
| 15.10.2024 | 114,00 | 114,30 | 99,08 | 101,15 | -11,12% | 827.541,00 |
| 14.10.2024 | 110,50 | 113,80 | 109,55 | 113,80 | 3,27% | 274.198,00 |
| 11.10.2024 | 109,05 | 110,20 | 108,30 | 110,20 | 1,19% | 272.523,00 |
| 10.10.2024 | 110,20 | 110,60 | 107,45 | 108,90 | -2,55% | 343.918,00 |
| 09.10.2024 | 111,10 | 112,40 | 109,40 | 111,75 | 0,72% | 201.720,00 |