132,375€
-3,31%
Echtzeit-Aktienkurs BE SEMICON.INDSINH.EO-,01
Bid:
Ask:
Aktienkurse zur BE SEMICON.INDSINH.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2025 | 126,00 | 127,60 | 125,10 | 126,85 | 0,36% | 256.517,00 |
| 29.09.2025 | 124,25 | 126,75 | 123,15 | 126,40 | 3,27% | 338.609,00 |
| 26.09.2025 | 125,50 | 126,00 | 121,95 | 122,40 | -3,39% | 422.035,00 |
| 25.09.2025 | 128,80 | 129,60 | 126,10 | 126,70 | -1,44% | 303.105,00 |
| 24.09.2025 | 127,50 | 129,35 | 127,30 | 128,55 | 1,30% | 392.275,00 |
| 23.09.2025 | 121,00 | 128,20 | 120,80 | 126,90 | 3,34% | 548.917,00 |
| 22.09.2025 | 122,90 | 123,50 | 121,65 | 122,80 | 1,07% | 368.559,00 |
| 19.09.2025 | 124,00 | 124,20 | 121,50 | 121,50 | -2,64% | 632.341,00 |
| 18.09.2025 | 117,40 | 124,90 | 116,70 | 124,80 | 7,91% | 953.225,00 |
| 17.09.2025 | 117,00 | 117,20 | 112,55 | 115,65 | -0,81% | 521.432,00 |
| 16.09.2025 | 120,90 | 121,05 | 116,45 | 116,60 | -1,31% | 616.821,00 |
| 15.09.2025 | 112,70 | 118,95 | 112,70 | 118,15 | 5,63% | 690.041,00 |
| 12.09.2025 | 114,50 | 114,80 | 110,75 | 111,85 | -1,58% | 416.750,00 |
| 11.09.2025 | 112,00 | 114,95 | 111,75 | 113,65 | 1,16% | 309.219,00 |
| 10.09.2025 | 112,75 | 114,10 | 112,00 | 112,35 | 0,81% | 294.701,00 |
| 09.09.2025 | 110,95 | 112,75 | 110,70 | 111,45 | 0,54% | 308.564,00 |
| 08.09.2025 | 109,20 | 111,05 | 108,50 | 110,85 | 1,98% | 233.712,00 |
| 05.09.2025 | 108,10 | 109,60 | 107,70 | 108,70 | 1,45% | 315.985,00 |
| 04.09.2025 | 106,20 | 107,85 | 105,40 | 107,15 | 1,28% | 336.918,00 |
| 03.09.2025 | 108,90 | 109,35 | 105,80 | 105,80 | -1,03% | 440.560,00 |
| 02.09.2025 | 114,55 | 115,10 | 106,90 | 106,90 | -7,45% | 586.188,00 |
| 01.09.2025 | 114,65 | 116,95 | 113,60 | 115,50 | 0,35% | 165.385,00 |
| 29.08.2025 | 119,40 | 120,30 | 115,10 | 115,10 | -3,88% | 422.160,00 |
| 28.08.2025 | 119,70 | 121,30 | 118,10 | 119,75 | -0,04% | 346.921,00 |
| 27.08.2025 | 120,90 | 123,15 | 119,80 | 119,80 | -0,75% | 239.225,00 |
| 26.08.2025 | 119,55 | 121,10 | 118,00 | 120,70 | 1,30% | 672.087,00 |
| 25.08.2025 | 118,80 | 119,85 | 118,35 | 119,15 | 0,13% | 130.712,00 |
| 22.08.2025 | 114,55 | 119,15 | 114,45 | 119,00 | 3,07% | 314.592,00 |
| 21.08.2025 | 117,65 | 118,10 | 114,85 | 115,45 | -1,41% | 169.240,00 |
| 20.08.2025 | 118,15 | 119,80 | 116,60 | 117,10 | -1,93% | 255.519,00 |
| 19.08.2025 | 118,65 | 119,95 | 117,90 | 119,40 | 1,36% | 274.186,00 |
| 18.08.2025 | 118,60 | 118,90 | 117,00 | 117,80 | -0,63% | 206.008,00 |
| 15.08.2025 | 122,00 | 122,75 | 117,15 | 118,55 | -3,34% | 576.864,00 |
| 14.08.2025 | 123,60 | 124,30 | 122,30 | 122,65 | -0,69% | 342.639,00 |
| 13.08.2025 | 124,55 | 125,30 | 123,35 | 123,50 | -0,20% | 312.995,00 |
| 12.08.2025 | 121,00 | 124,10 | 120,20 | 123,75 | 1,81% | 301.143,00 |
| 11.08.2025 | 121,40 | 121,95 | 120,15 | 121,55 | 0,66% | 238.921,00 |
| 08.08.2025 | 120,00 | 121,30 | 119,20 | 120,75 | 0,67% | 201.923,00 |
| 07.08.2025 | 116,15 | 120,78 | 115,85 | 119,95 | 4,49% | 357.969,00 |
| 06.08.2025 | 115,80 | 116,60 | 114,10 | 114,80 | -0,43% | 242.355,00 |
| 05.08.2025 | 119,30 | 120,40 | 114,90 | 115,30 | -2,62% | 289.622,00 |
| 04.08.2025 | 118,65 | 119,40 | 117,75 | 118,40 | 1,07% | 266.066,00 |
| 01.08.2025 | 117,60 | 118,55 | 115,70 | 117,15 | -1,64% | 302.250,00 |
| 31.07.2025 | 123,35 | 124,85 | 117,70 | 119,10 | -2,70% | 531.465,00 |
| 30.07.2025 | 120,35 | 123,35 | 120,05 | 122,40 | 2,00% | 281.519,00 |
| 29.07.2025 | 123,05 | 123,15 | 119,45 | 120,00 | -2,28% | 355.749,00 |
| 28.07.2025 | 120,95 | 124,25 | 120,20 | 122,80 | 4,87% | 525.249,00 |