128,325€
-1,63%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 130,80 | 130,88 | 128,10 | 128,33 | -1,63% | - |
| 27.06.2025 | 131,15 | 131,60 | 129,55 | 130,45 | 0,50% | 269.708,00 |
| 26.06.2025 | 129,80 | 130,70 | 128,50 | 129,80 | 0,46% | 471.253,00 |
| 25.06.2025 | 130,00 | 132,35 | 128,85 | 129,20 | 0,23% | 565.474,00 |
| 24.06.2025 | 129,05 | 129,50 | 125,70 | 128,90 | 2,55% | 543.364,00 |
| 23.06.2025 | 123,35 | 126,30 | 123,20 | 125,70 | 2,07% | 447.466,00 |
| 20.06.2025 | 125,65 | 127,65 | 119,05 | 123,15 | -1,24% | 1.160.279,00 |
| 19.06.2025 | 124,55 | 125,90 | 124,30 | 124,70 | -0,83% | 210.931,00 |
| 18.06.2025 | 126,70 | 126,85 | 125,05 | 125,75 | -0,87% | 262.242,00 |
| 17.06.2025 | 127,85 | 129,40 | 124,55 | 126,85 | -0,12% | 450.385,00 |
| 16.06.2025 | 126,00 | 127,20 | 123,85 | 127,00 | 0,87% | 374.276,00 |
| 13.06.2025 | 119,95 | 125,90 | 118,90 | 125,90 | 2,57% | 700.639,00 |
| 12.06.2025 | 129,55 | 131,05 | 122,75 | 122,75 | 3,63% | 1.320.969,00 |
| 11.06.2025 | 120,25 | 120,40 | 118,30 | 118,45 | -1,54% | 484.589,00 |
| 10.06.2025 | 116,75 | 120,30 | 115,35 | 120,30 | 4,75% | 602.144,00 |
| 09.06.2025 | 113,35 | 115,75 | 112,70 | 114,85 | 1,10% | 260.124,00 |
| 06.06.2025 | 109,35 | 113,60 | 108,80 | 113,60 | 2,71% | 407.430,00 |
| 05.06.2025 | 108,95 | 111,50 | 108,35 | 110,60 | 2,45% | 379.514,00 |
| 04.06.2025 | 108,00 | 109,60 | 106,75 | 107,95 | 1,12% | 343.534,00 |
| 03.06.2025 | 104,00 | 107,70 | 103,25 | 106,75 | 2,69% | 286.300,00 |
| 02.06.2025 | 104,25 | 105,65 | 103,95 | 103,95 | -2,44% | 329.709,00 |
| 30.05.2025 | 106,70 | 110,05 | 106,45 | 106,55 | -3,57% | 619.507,00 |
| 29.05.2025 | 111,60 | 114,10 | 109,50 | 110,50 | 1,47% | 405.680,00 |
| 28.05.2025 | 108,80 | 109,80 | 108,40 | 108,90 | -0,50% | 266.968,00 |
| 27.05.2025 | 107,00 | 109,95 | 107,00 | 109,45 | 1,81% | 264.477,00 |
| 26.05.2025 | 108,00 | 108,70 | 107,15 | 107,50 | 2,09% | 166.572,00 |
| 23.05.2025 | 107,05 | 108,10 | 102,40 | 105,30 | -2,59% | 488.686,00 |
| 22.05.2025 | 107,10 | 108,80 | 106,55 | 108,10 | -0,69% | 311.309,00 |
| 21.05.2025 | 108,00 | 109,60 | 107,60 | 108,85 | 0,32% | 260.008,00 |
| 20.05.2025 | 111,05 | 111,45 | 107,45 | 108,50 | -2,12% | 436.399,00 |
| 19.05.2025 | 112,00 | 112,45 | 109,55 | 110,85 | -2,16% | 421.918,00 |
| 16.05.2025 | 114,00 | 115,25 | 112,60 | 113,30 | -1,90% | 479.370,00 |
| 15.05.2025 | 118,60 | 119,80 | 114,60 | 115,50 | -3,87% | 637.984,00 |
| 14.05.2025 | 119,60 | 120,60 | 116,35 | 120,15 | 1,22% | 514.675,00 |
| 13.05.2025 | 115,75 | 119,35 | 114,25 | 118,70 | 3,22% | 539.298,00 |
| 12.05.2025 | 110,50 | 116,15 | 110,50 | 115,00 | 6,58% | 890.288,00 |
| 09.05.2025 | 109,55 | 109,90 | 107,55 | 107,90 | 1,70% | 470.310,00 |
| 08.05.2025 | 106,60 | 110,05 | 105,60 | 106,10 | 2,02% | 899.930,00 |
| 07.05.2025 | 98,08 | 104,00 | 98,00 | 104,00 | 5,22% | 649.336,00 |
| 06.05.2025 | 100,00 | 100,30 | 96,84 | 98,84 | -1,26% | 375.623,00 |
| 05.05.2025 | 100,60 | 101,10 | 99,06 | 100,10 | 0,40% | 374.946,00 |
| 02.05.2025 | 96,48 | 99,90 | 96,28 | 99,70 | 5,79% | 658.990,00 |
| 30.04.2025 | 98,80 | 99,20 | 92,74 | 94,24 | -4,42% | 549.016,00 |
| 29.04.2025 | 98,80 | 100,35 | 98,04 | 98,60 | 0,90% | 366.944,00 |
| 28.04.2025 | 97,50 | 99,38 | 97,16 | 97,72 | 0,70% | 579.861,00 |
| 25.04.2025 | 96,56 | 98,48 | 94,56 | 97,04 | 1,36% | 531.463,00 |
| 24.04.2025 | 93,78 | 95,74 | 90,50 | 95,74 | 1,89% | 695.272,00 |
| 23.04.2025 | 96,78 | 105,30 | 93,22 | 93,96 | 0,84% | 1.310.579,00 |
| 22.04.2025 | 93,26 | 93,68 | 91,96 | 93,18 | -0,85% | 603.774,00 |
| 17.04.2025 | 94,20 | 95,70 | 93,30 | 93,98 | -0,30% | 480.434,00 |
| 16.04.2025 | 93,76 | 95,08 | 92,92 | 94,26 | -3,20% | 694.660,00 |
| 15.04.2025 | 93,56 | 97,38 | 91,36 | 97,38 | 13,31% | 1.098.045,00 |
| 14.04.2025 | 86,32 | 87,48 | 85,68 | 85,94 | 3,29% | 426.810,00 |
| 11.04.2025 | 84,74 | 85,22 | 80,94 | 83,20 | 0,70% | 705.903,00 |
| 10.04.2025 | 93,00 | 93,00 | 82,62 | 82,62 | 3,77% | 948.915,00 |
| 09.04.2025 | 82,02 | 83,22 | 79,62 | 79,62 | -7,25% | 985.606,00 |
| 08.04.2025 | 87,58 | 89,10 | 85,84 | 85,84 | 1,15% | 752.125,00 |
| 07.04.2025 | 81,20 | 92,20 | 80,84 | 84,86 | -4,48% | 1.149.912,00 |
| 04.04.2025 | 89,12 | 91,86 | 85,68 | 88,84 | -1,18% | 893.581,00 |
| 03.04.2025 | 93,44 | 95,44 | 88,96 | 89,90 | -7,79% | 708.072,00 |
| 02.04.2025 | 97,88 | 98,44 | 95,72 | 97,50 | -0,37% | 340.128,00 |
| 01.04.2025 | 96,60 | 97,86 | 95,26 | 97,86 | 2,77% | 395.333,00 |
| 31.03.2025 | 96,64 | 97,72 | 95,14 | 95,22 | -3,37% | 412.054,00 |
| 28.03.2025 | 99,98 | 100,55 | 98,16 | 98,54 | -2,48% | 472.369,00 |
| 27.03.2025 | 103,60 | 104,50 | 101,05 | 101,05 | -3,67% | 402.100,00 |
| 26.03.2025 | 107,50 | 107,50 | 104,55 | 104,90 | -3,14% | 272.177,00 |
| 25.03.2025 | 107,75 | 109,30 | 105,95 | 108,30 | 2,27% | 432.190,00 |
| 24.03.2025 | 105,70 | 106,55 | 104,85 | 105,90 | 1,78% | 340.614,00 |
| 21.03.2025 | 106,75 | 107,10 | 102,15 | 104,05 | -2,94% | 631.581,00 |
| 20.03.2025 | 107,80 | 109,05 | 107,05 | 107,20 | -0,51% | 280.372,00 |
| 19.03.2025 | 105,80 | 108,20 | 105,70 | 107,75 | 1,46% | 388.269,00 |
| 18.03.2025 | 106,15 | 109,65 | 105,55 | 106,20 | 0,47% | 430.248,00 |
| 17.03.2025 | 106,05 | 106,80 | 104,85 | 105,70 | -0,38% | 280.615,00 |
| 14.03.2025 | 106,25 | 107,30 | 104,45 | 106,10 | 0,86% | 343.257,00 |
| 13.03.2025 | 105,85 | 106,25 | 103,70 | 105,20 | -1,08% | 353.164,00 |
| 12.03.2025 | 100,65 | 107,00 | 100,20 | 106,35 | 8,88% | 886.119,00 |
| 11.03.2025 | 98,10 | 99,28 | 95,78 | 97,68 | 1,24% | 656.460,00 |
| 10.03.2025 | 102,85 | 103,20 | 94,84 | 96,48 | -4,62% | 543.705,00 |
| 07.03.2025 | 100,55 | 102,35 | 99,82 | 101,15 | 0,10% | 443.940,00 |
| 06.03.2025 | 107,05 | 107,15 | 100,90 | 101,05 | -4,89% | 689.295,00 |
| 05.03.2025 | 105,00 | 107,05 | 104,65 | 106,25 | 3,46% | 490.819,00 |
| 04.03.2025 | 105,20 | 106,05 | 102,15 | 102,70 | -4,06% | 599.258,00 |
| 03.03.2025 | 106,65 | 108,00 | 105,00 | 107,05 | 0,61% | 392.929,00 |
| 28.02.2025 | 105,00 | 107,95 | 104,55 | 106,40 | -1,66% | 844.952,00 |
| 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 |