180,700€
4,45%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 173,50 | 184,08 | 173,50 | 178,23 | 3,02% | - |
| 19.02.2026 | 181,40 | 181,70 | 171,55 | 173,00 | -7,49% | 788.662,00 |
| 18.02.2026 | 180,05 | 189,10 | 180,00 | 187,00 | 3,83% | 600.120,00 |
| 17.02.2026 | 176,60 | 181,05 | 172,30 | 180,10 | 0,90% | 356.568,00 |
| 16.02.2026 | 176,50 | 178,50 | 175,05 | 178,50 | 1,31% | 183.989,00 |
| 13.02.2026 | 172,30 | 176,75 | 170,15 | 176,20 | 4,45% | 646.943,00 |
| 12.02.2026 | 173,00 | 173,80 | 168,70 | 168,70 | -1,29% | 364.946,00 |
| 11.02.2026 | 168,85 | 172,45 | 167,00 | 170,90 | 1,09% | 277.673,00 |
| 10.02.2026 | 166,80 | 170,35 | 165,55 | 169,05 | 0,99% | 288.394,00 |
| 09.02.2026 | 168,20 | 168,50 | 165,25 | 167,40 | 1,15% | 261.667,00 |
| 06.02.2026 | 159,10 | 165,65 | 158,35 | 165,50 | 2,95% | 321.364,00 |
| 05.02.2026 | 157,35 | 162,70 | 156,55 | 160,75 | 2,03% | 311.336,00 |
| 04.02.2026 | 160,20 | 163,85 | 156,90 | 157,55 | -1,62% | 357.676,00 |
| 03.02.2026 | 167,35 | 169,05 | 157,05 | 160,15 | -2,70% | 557.477,00 |
| 02.02.2026 | 159,00 | 164,60 | 157,85 | 164,60 | 0,06% | 477.554,00 |
| 30.01.2026 | 163,80 | 165,20 | 162,05 | 164,50 | 1,20% | 362.032,00 |
| 29.01.2026 | 171,75 | 172,55 | 162,25 | 162,55 | -4,41% | 546.394,00 |
| 28.01.2026 | 182,50 | 182,50 | 168,27 | 170,05 | -3,24% | - |
| 27.01.2026 | 177,75 | 178,95 | 172,00 | 175,75 | 0,51% | 350.619,00 |
| 26.01.2026 | 175,05 | 176,40 | 172,90 | 174,85 | -0,11% | 293.054,00 |
| 23.01.2026 | 174,25 | 176,15 | 172,20 | 175,05 | 0,03% | 301.884,00 |
| 22.01.2026 | 178,05 | 180,70 | 174,35 | 175,00 | 0,55% | 553.044,00 |
| 21.01.2026 | 174,50 | 175,90 | 169,50 | 174,05 | 0,67% | 379.834,00 |
| 20.01.2026 | 167,50 | 174,05 | 166,00 | 172,90 | 2,43% | 418.586,00 |
| 19.01.2026 | 169,85 | 171,85 | 166,90 | 168,80 | -2,37% | 409.822,00 |
| 16.01.2026 | 173,55 | 174,80 | 170,80 | 172,90 | -0,43% | 420.997,00 |
| 15.01.2026 | 168,90 | 174,55 | 167,75 | 173,65 | 7,52% | 799.961,00 |
| 14.01.2026 | 167,00 | 167,45 | 159,60 | 161,50 | -3,41% | 495.263,00 |
| 13.01.2026 | 164,40 | 169,30 | 163,15 | 167,20 | 3,11% | 683.982,00 |
| 12.01.2026 | 163,00 | 164,65 | 159,60 | 162,15 | 7,31% | 1.123.790,00 |
| 09.01.2026 | 150,00 | 153,00 | 147,25 | 151,10 | 0,00% | 663.455,00 |
| 08.01.2026 | 157,90 | 158,75 | 150,55 | 151,10 | -4,85% | 459.089,00 |
| 07.01.2026 | 160,75 | 162,10 | 155,90 | 158,80 | -1,31% | 585.772,00 |
| 06.01.2026 | 155,20 | 161,55 | 154,55 | 160,90 | 4,65% | 804.416,00 |
| 05.01.2026 | 153,00 | 156,40 | 151,30 | 153,75 | 3,12% | 611.802,00 |
| 02.01.2026 | 136,25 | 149,70 | 136,25 | 149,10 | 11,48% | 931.352,00 |
| 31.12.2025 | 132,40 | 133,80 | 132,05 | 133,75 | 0,49% | 90.072,00 |
| 30.12.2025 | 132,60 | 134,60 | 132,20 | 133,10 | 0,76% | 214.035,00 |
| 29.12.2025 | 132,75 | 133,90 | 131,55 | 132,10 | 0,42% | 219.055,00 |
| 24.12.2025 | 131,00 | 132,90 | 131,00 | 131,55 | -0,27% | 92.283,00 |
| 23.12.2025 | 130,75 | 132,45 | 130,45 | 131,90 | 0,53% | 169.032,00 |
| 22.12.2025 | 131,50 | 132,65 | 131,00 | 131,20 | 0,34% | 206.869,00 |
| 19.12.2025 | 130,60 | 131,55 | 128,45 | 130,75 | -0,53% | 507.853,00 |
| 18.12.2025 | 129,00 | 132,90 | 128,60 | 131,45 | 1,66% | 248.674,00 |
| 17.12.2025 | 135,00 | 135,25 | 128,75 | 129,30 | -3,22% | 381.780,00 |
| 16.12.2025 | 129,75 | 133,90 | 129,05 | 133,60 | 0,87% | 493.466,00 |
| 15.12.2025 | 130,60 | 132,70 | 130,25 | 132,45 | 0,26% | 354.278,00 |
| 12.12.2025 | 137,75 | 137,85 | 131,90 | 132,10 | -3,51% | 522.292,00 |
| 11.12.2025 | 139,00 | 139,45 | 136,30 | 136,90 | -2,53% | 373.113,00 |
| 10.12.2025 | 143,85 | 145,00 | 140,45 | 140,45 | -1,99% | 232.323,00 |
| 09.12.2025 | 147,30 | 147,75 | 142,60 | 143,30 | -2,42% | 280.037,00 |
| 08.12.2025 | 140,10 | 148,25 | 140,10 | 146,85 | 5,23% | 519.096,00 |
| 05.12.2025 | 138,25 | 140,95 | 137,60 | 139,55 | 1,49% | 314.285,00 |
| 04.12.2025 | 138,00 | 139,05 | 136,30 | 137,50 | 1,14% | 293.589,00 |
| 03.12.2025 | 133,85 | 136,50 | 133,40 | 135,95 | 3,50% | 393.954,00 |
| 02.12.2025 | 129,50 | 133,10 | 129,45 | 131,35 | 1,23% | 394.785,00 |
| 01.12.2025 | 129,60 | 132,00 | 127,60 | 129,75 | -0,12% | 317.895,00 |
| 28.11.2025 | 130,00 | 130,40 | 129,25 | 129,90 | 0,00% | 285.183,00 |
| 27.11.2025 | 129,45 | 131,35 | 128,80 | 129,90 | 0,23% | 186.895,00 |
| 26.11.2025 | 126,10 | 129,60 | 125,15 | 129,60 | 4,01% | 390.882,00 |
| 25.11.2025 | 125,30 | 125,90 | 121,00 | 124,60 | 0,16% | 383.903,00 |
| 24.11.2025 | 124,65 | 125,60 | 123,20 | 124,40 | 1,30% | 638.983,00 |
| 21.11.2025 | 124,20 | 124,90 | 120,15 | 122,80 | -5,57% | 810.607,00 |
| 20.11.2025 | 133,50 | 135,65 | 130,05 | 130,05 | 0,74% | 411.963,00 |
| 19.11.2025 | 126,55 | 131,15 | 125,15 | 129,10 | 1,53% | 275.558,00 |
| 18.11.2025 | 128,20 | 128,20 | 125,40 | 127,15 | -2,34% | 280.455,00 |
| 17.11.2025 | 132,00 | 132,90 | 129,30 | 130,20 | -0,91% | 255.421,00 |
| 14.11.2025 | 132,25 | 132,25 | 126,80 | 131,40 | -1,79% | 554.718,00 |
| 13.11.2025 | 135,90 | 137,75 | 133,15 | 133,80 | -1,15% | 346.306,00 |
| 12.11.2025 | 137,95 | 140,05 | 135,10 | 135,35 | -1,78% | 394.736,00 |
| 11.11.2025 | 136,70 | 139,95 | 136,65 | 137,80 | 0,99% | 250.860,00 |
| 10.11.2025 | 139,40 | 140,90 | 136,25 | 136,45 | 1,71% | 401.821,00 |
| 07.11.2025 | 138,15 | 139,40 | 133,85 | 134,15 | -2,61% | 468.046,00 |
| 06.11.2025 | 141,00 | 143,70 | 136,90 | 137,75 | -2,65% | 412.523,00 |
| 05.11.2025 | 137,95 | 141,70 | 135,65 | 141,50 | -0,74% | 411.105,00 |
| 04.11.2025 | 143,20 | 144,25 | 140,85 | 142,55 | -2,23% | 338.158,00 |
| 03.11.2025 | 146,75 | 147,75 | 145,05 | 145,80 | -1,22% | 347.189,00 |
| 31.10.2025 | 147,20 | 148,75 | 147,10 | 147,60 | 0,37% | 361.121,00 |
| 30.10.2025 | 147,85 | 150,00 | 145,35 | 147,05 | -0,41% | 526.955,00 |
| 29.10.2025 | 146,00 | 149,50 | 146,00 | 147,65 | 0,72% | 387.181,00 |
| 28.10.2025 | 146,80 | 148,45 | 146,50 | 146,60 | -0,95% | 282.125,00 |
| 27.10.2025 | 148,50 | 149,80 | 146,25 | 148,00 | 0,65% | 460.397,00 |
| 24.10.2025 | 148,35 | 149,25 | 145,05 | 147,05 | 1,94% | 538.423,00 |
| 23.10.2025 | 145,45 | 151,00 | 138,75 | 144,25 | 4,15% | 1.227.630,00 |
| 22.10.2025 | 142,05 | 142,50 | 137,50 | 138,50 | -4,02% | 563.290,00 |
| 21.10.2025 | 143,95 | 145,90 | 142,85 | 144,30 | -0,62% | 469.553,00 |
| 20.10.2025 | 144,65 | 145,20 | 142,00 | 145,20 | 2,47% | 324.475,00 |
| 17.10.2025 | 141,60 | 144,30 | 140,55 | 141,70 | -2,34% | 334.732,00 |
| 16.10.2025 | 146,70 | 147,30 | 144,60 | 145,10 | -0,27% | 302.499,00 |
| 15.10.2025 | 144,25 | 146,20 | 139,70 | 145,50 | 3,56% | 567.103,00 |
| 14.10.2025 | 140,45 | 140,80 | 136,20 | 140,50 | -1,58% | 567.186,00 |
| 13.10.2025 | 140,30 | 145,30 | 140,15 | 142,75 | 1,75% | 411.293,00 |
| 10.10.2025 | 144,10 | 145,65 | 139,55 | 140,30 | -3,51% | 391.221,00 |
| 09.10.2025 | 148,10 | 149,15 | 141,40 | 145,40 | -0,65% | 406.673,00 |
| 08.10.2025 | 143,60 | 146,40 | 141,65 | 146,35 | -0,31% | 450.879,00 |
| 07.10.2025 | 146,60 | 149,50 | 145,40 | 146,80 | 0,03% | 727.633,00 |
| 06.10.2025 | 130,65 | 149,80 | 129,50 | 146,75 | 12,45% | 1.713.611,00 |
| 03.10.2025 | 133,50 | 133,63 | 128,75 | 130,50 | -2,28% | 550.264,00 |
| 02.10.2025 | 130,10 | 136,40 | 130,00 | 133,55 | 4,50% | 827.778,00 |
| 01.10.2025 | 126,30 | 128,15 | 125,80 | 127,80 | 0,75% | 287.554,00 |