141,925€
1,01%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 142,50 | 144,00 | 139,73 | 142,48 | 1,41% | - |
| 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 |
| 25.07.2025 | 125,45 | 125,65 | 116,65 | 117,10 | -7,80% | 913.656,00 |
| 24.07.2025 | 124,00 | 134,15 | 124,00 | 127,00 | 2,71% | 1.114.997,00 |
| 23.07.2025 | 125,65 | 126,45 | 123,10 | 123,65 | -1,71% | 536.774,00 |
| 22.07.2025 | 129,00 | 129,80 | 125,75 | 125,80 | -3,34% | 352.052,00 |
| 21.07.2025 | 128,00 | 130,15 | 127,95 | 130,15 | 1,72% | 358.253,00 |
| 18.07.2025 | 127,65 | 129,45 | 127,20 | 127,95 | 0,35% | 355.299,00 |
| 17.07.2025 | 123,80 | 127,50 | 123,10 | 127,50 | 6,29% | 453.717,00 |
| 16.07.2025 | 122,50 | 124,10 | 119,85 | 119,95 | -5,03% | 561.917,00 |
| 15.07.2025 | 125,00 | 126,65 | 124,75 | 126,30 | 1,32% | 444.345,00 |
| 14.07.2025 | 123,45 | 125,40 | 122,55 | 124,65 | -1,97% | 429.088,00 |
| 11.07.2025 | 127,20 | 127,30 | 125,25 | 127,15 | -0,20% | 265.948,00 |
| 10.07.2025 | 122,65 | 127,75 | 122,45 | 127,40 | 4,47% | 622.268,00 |
| 09.07.2025 | 122,15 | 123,35 | 121,20 | 121,95 | -0,20% | 279.193,00 |
| 08.07.2025 | 121,35 | 122,85 | 120,40 | 122,20 | 0,66% | 337.357,00 |
| 07.07.2025 | 120,60 | 122,80 | 120,05 | 121,40 | 0,29% | 328.679,00 |
| 04.07.2025 | 120,85 | 121,65 | 119,55 | 121,05 | -0,74% | 233.714,00 |
| 03.07.2025 | 123,00 | 123,05 | 119,85 | 121,95 | -1,05% | 444.237,00 |
| 02.07.2025 | 122,15 | 124,35 | 120,65 | 123,25 | 0,90% | 391.321,00 |
| 01.07.2025 | 126,35 | 126,70 | 121,65 | 122,15 | -3,86% | 448.700,00 |
| 30.06.2025 | 130,80 | 131,00 | 126,40 | 127,05 | -2,61% | 477.938,00 |
| 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 |