101,800€
1,19%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 100,73 | 102,13 | 99,41 | 101,80 | 1,19% | - |
| 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 |
| 06.08.2024 | 111,90 | 112,15 | 105,45 | 110,20 | 2,75% | 954.927,00 |
| 05.08.2024 | 93,08 | 108,35 | 91,20 | 107,25 | 2,73% | 1.030.560,00 |
| 02.08.2024 | 109,40 | 111,05 | 101,00 | 104,40 | -9,34% | 1.061.213,00 |
| 01.08.2024 | 119,95 | 119,95 | 114,65 | 115,15 | -3,36% | 501.474,00 |
| 31.07.2024 | 125,10 | 125,20 | 117,85 | 119,15 | 1,92% | 724.718,00 |
| 30.07.2024 | 120,30 | 121,85 | 116,75 | 116,90 | -1,76% | 389.133,00 |
| 29.07.2024 | 123,95 | 124,10 | 115,85 | 119,00 | -3,17% | 602.043,00 |
| 26.07.2024 | 120,40 | 125,45 | 119,10 | 122,90 | 1,74% | 817.282,00 |
| 25.07.2024 | 129,50 | 129,55 | 116,10 | 120,80 | -14,11% | 1.317.472,00 |
| 24.07.2024 | 149,25 | 151,50 | 140,25 | 140,65 | -8,49% | 763.537,00 |
| 23.07.2024 | 153,10 | 153,85 | 150,95 | 153,70 | 1,69% | 192.391,00 |
| 22.07.2024 | 145,80 | 153,15 | 145,30 | 151,15 | 2,96% | 331.195,00 |
| 19.07.2024 | 150,20 | 151,85 | 145,35 | 146,80 | -1,24% | 334.496,00 |
| 18.07.2024 | 157,90 | 160,45 | 148,05 | 148,65 | -4,53% | 569.169,00 |
| 17.07.2024 | 163,45 | 164,25 | 155,70 | 155,70 | -7,13% | 579.006,00 |
| 16.07.2024 | 169,70 | 170,00 | 165,80 | 167,65 | -1,38% | 218.950,00 |
| 15.07.2024 | 168,05 | 170,50 | 167,45 | 170,00 | 0,80% | 266.611,00 |
| 12.07.2024 | 164,50 | 169,60 | 163,65 | 168,65 | 1,17% | 316.170,00 |
| 11.07.2024 | 169,25 | 170,80 | 166,15 | 166,70 | -0,51% | 338.921,00 |
| 10.07.2024 | 165,30 | 168,55 | 164,30 | 167,55 | 1,33% | 194.397,00 |
| 09.07.2024 | 165,20 | 167,40 | 164,05 | 165,35 | -0,39% | 231.480,00 |
| 08.07.2024 | 168,00 | 168,80 | 164,40 | 166,00 | -0,69% | 307.918,00 |
| 05.07.2024 | 167,45 | 169,65 | 166,80 | 167,15 | 0,30% | 234.609,00 |
| 04.07.2024 | 170,00 | 170,80 | 166,60 | 166,65 | -0,80% | 317.117,00 |
| 03.07.2024 | 162,70 | 171,30 | 162,10 | 168,00 | 7,38% | 750.085,00 |
| 02.07.2024 | 155,85 | 157,65 | 154,05 | 156,45 | 0,71% | 215.054,00 |
| 01.07.2024 | 156,00 | 157,05 | 153,90 | 155,35 | -0,51% | 270.148,00 |
| 28.06.2024 | 157,10 | 158,30 | 153,75 | 156,15 | 0,19% | 266.477,00 |
| 27.06.2024 | 154,40 | 157,10 | 153,85 | 155,85 | 1,23% | 202.488,00 |
| 26.06.2024 | 155,90 | 157,40 | 153,95 | 153,95 | 0,20% | 286.505,00 |
| 25.06.2024 | 148,50 | 153,85 | 145,85 | 153,65 | 2,60% | 281.309,00 |
| 24.06.2024 | 153,10 | 154,20 | 148,25 | 149,75 | -2,28% | 251.859,00 |
| 21.06.2024 | 155,30 | 156,40 | 150,65 | 153,25 | -2,20% | 641.118,00 |
| 20.06.2024 | 156,50 | 159,85 | 156,05 | 156,70 | 0,67% | 333.121,00 |
| 19.06.2024 | 155,90 | 156,40 | 153,90 | 155,65 | 0,00% | 162.561,00 |