135,100€
3,45%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 127,20 | 127,75 | 124,15 | 124,15 | -2,01% | 292.675,00 |
| 11.12.2024 | 124,90 | 127,25 | 123,85 | 126,70 | 1,20% | 359.564,00 |
| 10.12.2024 | 125,10 | 127,30 | 124,80 | 125,20 | -0,67% | 429.135,00 |
| 09.12.2024 | 124,95 | 126,70 | 124,40 | 126,05 | 1,74% | 656.702,00 |
| 06.12.2024 | 121,50 | 124,35 | 121,05 | 123,90 | 1,52% | 370.875,00 |
| 05.12.2024 | 121,05 | 122,55 | 120,05 | 122,05 | 0,21% | 552.983,00 |
| 04.12.2024 | 119,95 | 122,70 | 118,80 | 121,80 | 5,00% | 825.573,00 |
| 03.12.2024 | 115,20 | 116,10 | 111,90 | 116,00 | 1,75% | 636.734,00 |
| 02.12.2024 | 112,45 | 115,45 | 111,70 | 114,00 | 0,88% | 427.493,00 |
| 29.11.2024 | 110,85 | 113,90 | 110,35 | 113,00 | 2,08% | 424.027,00 |
| 28.11.2024 | 112,45 | 115,25 | 110,60 | 110,70 | 2,07% | 601.759,00 |
| 27.11.2024 | 111,05 | 111,10 | 107,90 | 108,45 | -2,21% | 287.626,00 |
| 26.11.2024 | 112,00 | 113,80 | 110,80 | 110,90 | -1,38% | 370.697,00 |
| 25.11.2024 | 112,65 | 115,15 | 111,45 | 112,45 | -0,31% | 923.174,00 |
| 22.11.2024 | 108,80 | 114,35 | 107,80 | 112,80 | 4,86% | 668.037,00 |
| 21.11.2024 | 108,15 | 109,00 | 105,43 | 107,58 | 0,44% | - |
| 20.11.2024 | 109,05 | 110,70 | 106,95 | 107,10 | -0,60% | 412.379,00 |
| 19.11.2024 | 111,20 | 111,60 | 105,10 | 107,75 | -2,53% | 517.087,00 |
| 18.11.2024 | 112,65 | 113,00 | 108,80 | 110,55 | -3,32% | 486.465,00 |
| 15.11.2024 | 113,90 | 116,45 | 113,65 | 114,35 | -2,47% | 878.713,00 |
| 14.11.2024 | 113,30 | 119,15 | 111,55 | 117,25 | 5,06% | 1.112.029,00 |
| 13.11.2024 | 113,50 | 114,25 | 110,65 | 111,60 | -2,23% | 469.040,00 |
| 12.11.2024 | 109,50 | 115,85 | 109,15 | 114,15 | 3,54% | 794.278,00 |
| 11.11.2024 | 111,20 | 111,45 | 108,65 | 110,25 | 0,68% | 516.948,00 |
| 08.11.2024 | 109,20 | 111,20 | 107,10 | 109,50 | 0,64% | 600.476,00 |
| 07.11.2024 | 103,35 | 108,80 | 101,75 | 108,80 | 5,53% | 919.813,00 |
| 06.11.2024 | 102,50 | 104,50 | 100,80 | 103,10 | 1,13% | 727.354,00 |
| 05.11.2024 | 100,80 | 102,00 | 99,46 | 101,95 | 1,34% | 302.911,00 |
| 04.11.2024 | 100,15 | 101,05 | 97,64 | 100,60 | -0,49% | 407.494,00 |
| 01.11.2024 | 98,12 | 101,80 | 97,60 | 101,10 | 3,23% | 320.712,00 |
| 31.10.2024 | 101,45 | 101,45 | 96,60 | 97,94 | -3,93% | 510.389,00 |
| 30.10.2024 | 105,00 | 105,25 | 100,80 | 101,95 | -2,77% | 383.020,00 |
| 29.10.2024 | 104,30 | 104,95 | 102,65 | 104,85 | 0,33% | 308.764,00 |
| 28.10.2024 | 106,00 | 107,20 | 104,15 | 104,50 | -1,09% | 351.290,00 |
| 25.10.2024 | 105,65 | 106,40 | 103,95 | 105,65 | -0,33% | 372.703,00 |
| 24.10.2024 | 97,70 | 106,40 | 95,82 | 106,00 | 5,68% | 1.056.170,00 |
| 23.10.2024 | 101,25 | 102,55 | 100,30 | 100,30 | -1,13% | 392.328,00 |
| 22.10.2024 | 101,95 | 103,30 | 100,70 | 101,45 | 0,10% | 379.180,00 |
| 21.10.2024 | 103,65 | 104,65 | 100,85 | 101,35 | -2,27% | 390.831,00 |
| 18.10.2024 | 102,00 | 105,20 | 101,95 | 103,70 | 2,78% | 430.810,00 |
| 17.10.2024 | 102,15 | 102,75 | 100,30 | 100,90 | 1,02% | 395.253,00 |
| 16.10.2024 | 99,84 | 103,00 | 98,40 | 99,88 | -0,79% | 730.087,00 |
| 15.10.2024 | 114,00 | 114,35 | 99,46 | 100,68 | -11,53% | - |
| 14.10.2024 | 110,50 | 113,80 | 109,55 | 113,80 | 3,27% | 274.198,00 |
| 11.10.2024 | 109,05 | 110,20 | 108,30 | 110,20 | 1,19% | 272.523,00 |
| 10.10.2024 | 110,20 | 110,60 | 107,45 | 108,90 | -2,55% | 343.918,00 |
| 09.10.2024 | 111,10 | 112,40 | 109,40 | 111,75 | 0,72% | 201.720,00 |
| 08.10.2024 | 109,65 | 111,30 | 108,25 | 110,95 | 0,00% | 223.792,00 |
| 07.10.2024 | 113,05 | 113,35 | 109,25 | 110,95 | -1,47% | 265.581,00 |
| 04.10.2024 | 112,70 | 115,10 | 112,20 | 112,60 | -0,22% | 264.232,00 |
| 03.10.2024 | 112,75 | 113,80 | 110,25 | 112,85 | -0,57% | 224.157,00 |
| 02.10.2024 | 111,00 | 113,65 | 109,70 | 113,50 | 2,95% | 375.181,00 |
| 01.10.2024 | 114,15 | 115,55 | 109,75 | 110,25 | -2,91% | 316.971,00 |
| 30.09.2024 | 112,95 | 115,35 | 112,60 | 113,55 | -0,35% | 294.598,00 |
| 27.09.2024 | 113,70 | 114,75 | 112,30 | 113,95 | 1,15% | 352.702,00 |
| 26.09.2024 | 114,10 | 114,85 | 111,05 | 112,65 | 3,21% | 464.785,00 |
| 25.09.2024 | 107,80 | 110,40 | 106,95 | 109,15 | 0,97% | 272.648,00 |
| 24.09.2024 | 109,00 | 110,15 | 107,45 | 108,10 | 0,79% | 323.601,00 |
| 23.09.2024 | 108,90 | 109,50 | 106,50 | 107,25 | -3,90% | 498.624,00 |
| 20.09.2024 | 116,20 | 116,20 | 111,60 | 111,60 | -4,57% | 438.193,00 |
| 19.09.2024 | 114,25 | 117,95 | 113,05 | 116,95 | 4,28% | 434.432,00 |
| 18.09.2024 | 113,00 | 113,00 | 111,45 | 112,15 | -0,80% | 189.216,00 |
| 17.09.2024 | 110,65 | 113,70 | 110,65 | 113,05 | 1,62% | 224.573,00 |
| 16.09.2024 | 112,50 | 113,60 | 110,55 | 111,25 | -1,68% | 194.396,00 |
| 13.09.2024 | 111,50 | 113,35 | 111,20 | 113,15 | 1,21% | 217.561,00 |
| 12.09.2024 | 113,25 | 114,30 | 111,15 | 111,80 | 3,81% | 493.523,00 |
| 11.09.2024 | 105,20 | 109,10 | 105,10 | 107,70 | 3,06% | 379.464,00 |
| 10.09.2024 | 105,15 | 106,40 | 103,80 | 104,50 | -0,62% | 201.119,00 |
| 09.09.2024 | 104,70 | 107,20 | 103,75 | 105,15 | 1,35% | 241.978,00 |
| 06.09.2024 | 107,15 | 108,10 | 103,10 | 103,75 | -3,26% | 366.323,00 |
| 05.09.2024 | 110,10 | 110,10 | 105,80 | 107,25 | -3,20% | 481.081,00 |
| 04.09.2024 | 107,05 | 110,85 | 106,00 | 110,80 | -1,51% | 491.608,00 |
| 03.09.2024 | 117,65 | 118,30 | 111,25 | 112,50 | -4,58% | 280.884,00 |
| 02.09.2024 | 117,80 | 119,20 | 116,85 | 117,90 | 0,08% | 182.098,00 |
| 30.08.2024 | 120,00 | 120,00 | 117,00 | 117,80 | -3,13% | 481.047,00 |
| 29.08.2024 | 117,50 | 122,95 | 116,40 | 121,60 | 2,53% | 568.774,00 |
| 28.08.2024 | 119,10 | 120,80 | 118,50 | 118,60 | 0,34% | 346.948,00 |
| 27.08.2024 | 118,15 | 118,60 | 116,25 | 118,20 | -0,76% | 231.677,00 |
| 26.08.2024 | 118,00 | 120,15 | 117,90 | 119,10 | -0,38% | 163.006,00 |
| 23.08.2024 | 120,95 | 121,95 | 117,80 | 119,55 | -2,33% | 404.788,00 |
| 22.08.2024 | 123,15 | 124,35 | 121,80 | 122,40 | -0,89% | 187.693,00 |
| 21.08.2024 | 122,00 | 124,00 | 121,90 | 123,50 | 0,78% | 222.120,00 |
| 20.08.2024 | 123,35 | 124,95 | 122,00 | 122,55 | 0,49% | 297.140,00 |
| 19.08.2024 | 120,90 | 122,35 | 119,90 | 121,95 | 0,74% | 253.735,00 |
| 16.08.2024 | 121,00 | 123,10 | 120,05 | 121,05 | 0,88% | 548.262,00 |
| 15.08.2024 | 116,80 | 121,30 | 116,10 | 120,00 | 3,36% | 392.432,00 |
| 14.08.2024 | 115,90 | 117,30 | 114,10 | 116,10 | 0,39% | 240.420,00 |
| 13.08.2024 | 116,10 | 116,25 | 113,65 | 115,65 | 0,04% | 229.902,00 |
| 12.08.2024 | 114,00 | 116,65 | 112,75 | 115,60 | 3,03% | 382.432,00 |
| 09.08.2024 | 115,00 | 115,05 | 111,85 | 112,20 | 0,09% | 309.963,00 |
| 08.08.2024 | 111,20 | 113,50 | 109,70 | 112,10 | -1,58% | 512.027,00 |
| 07.08.2024 | 111,50 | 116,30 | 109,75 | 113,90 | 3,36% | 729.271,00 |