108,000€
1,79%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 109,23 | 109,80 | 107,53 | 108,18 | 1,96% | - |
| 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% | 598.147,00 |
| 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% | 388.243,00 |
| 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 |
| 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 |