179,650€
-0,14%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 179,45 | 182,30 | 176,75 | 179,45 | -0,25% | 416.964,00 |
| 08.10.2026 | 173,00 | 182,15 | 169,55 | 179,90 | 2,36% | 623.800,00 |
| 07.10.2026 | 180,90 | 186,25 | 172,10 | 175,75 | -8,49% | 1.035.684,00 |
| 06.10.2026 | 194,20 | 197,80 | 190,10 | 192,05 | -5,39% | 625.963,00 |
| 05.10.2026 | 205,50 | 208,40 | 200,10 | 203,00 | -0,88% | 418.785,00 |
| 02.10.2026 | 194,80 | 208,90 | 192,65 | 204,80 | 7,00% | 722.054,00 |
| 01.10.2026 | 196,00 | 196,90 | 187,85 | 191,40 | -0,21% | 559.246,00 |
| 30.09.2026 | 192,50 | 195,20 | 191,50 | 191,80 | -0,36% | 395.459,00 |
| 29.09.2026 | 187,65 | 193,95 | 186,95 | 192,50 | 4,42% | 442.036,00 |
| 28.09.2026 | 184,95 | 189,15 | 183,50 | 184,35 | -1,73% | 365.693,00 |
| 25.09.2026 | 190,20 | 191,10 | 186,50 | 187,60 | 0,11% | 320.164,00 |
| 24.09.2026 | 190,00 | 190,10 | 185,05 | 187,40 | -1,11% | 335.804,00 |
| 23.09.2026 | 191,75 | 192,25 | 186,05 | 189,50 | -1,25% | 333.357,00 |
| 22.09.2026 | 189,80 | 192,25 | 186,95 | 191,90 | 1,72% | 368.369,00 |
| 21.09.2026 | 188,50 | 191,35 | 185,55 | 188,65 | 1,07% | 377.201,00 |
| 18.09.2026 | 184,95 | 186,70 | 183,60 | 186,65 | 2,84% | 942.415,00 |
| 17.09.2026 | 180,00 | 183,10 | 176,70 | 181,50 | 1,48% | 377.790,00 |
| 16.09.2026 | 178,70 | 181,05 | 177,85 | 178,85 | 1,42% | 458.112,00 |
| 15.09.2026 | 176,60 | 180,10 | 173,90 | 176,35 | 0,23% | 519.758,00 |
| 14.09.2026 | 180,90 | 180,90 | 172,50 | 175,95 | -7,03% | 771.511,00 |
| 11.09.2026 | 182,80 | 190,30 | 182,50 | 189,25 | 2,80% | 426.209,00 |
| 10.09.2026 | 189,15 | 191,80 | 183,95 | 184,10 | -2,57% | 326.043,00 |
| 09.09.2026 | 194,45 | 195,00 | 185,70 | 188,95 | -3,20% | 367.207,00 |
| 08.09.2026 | 199,80 | 200,20 | 190,70 | 195,20 | -3,60% | 573.770,00 |
| 07.09.2026 | 198,40 | 204,10 | 198,40 | 202,50 | 2,97% | 395.791,00 |
| 04.09.2026 | 192,00 | 199,30 | 191,30 | 196,65 | 2,74% | 392.446,00 |
| 03.09.2026 | 192,45 | 193,70 | 187,85 | 191,40 | -0,57% | 284.943,00 |
| 02.09.2026 | 188,50 | 193,85 | 187,90 | 192,50 | 1,77% | 282.950,00 |
| 01.09.2026 | 194,65 | 197,80 | 187,95 | 189,15 | -3,25% | 321.597,00 |
| 31.08.2026 | 196,95 | 198,20 | 194,40 | 195,50 | -1,01% | 333.771,00 |
| 28.08.2026 | 194,90 | 200,70 | 194,20 | 197,50 | 1,28% | 342.622,00 |
| 27.08.2026 | 196,40 | 197,60 | 190,70 | 195,00 | 1,51% | 503.121,00 |
| 26.08.2026 | 197,00 | 199,00 | 190,90 | 192,10 | -3,56% | 607.276,00 |
| 25.08.2026 | 210,00 | 210,30 | 194,70 | 199,20 | -4,23% | 889.400,00 |
| 24.08.2026 | 207,80 | 213,90 | 205,70 | 208,00 | -2,26% | 304.137,00 |
| 21.08.2026 | 213,30 | 216,30 | 210,10 | 212,80 | 0,95% | 264.695,00 |
| 20.08.2026 | 214,10 | 216,20 | 209,40 | 210,80 | -0,66% | 367.406,00 |
| 19.08.2026 | 222,90 | 224,00 | 211,90 | 212,20 | -4,54% | 423.595,00 |
| 18.08.2026 | 232,40 | 234,00 | 222,10 | 222,30 | -6,52% | 381.764,00 |
| 17.08.2026 | 240,20 | 241,90 | 236,30 | 237,80 | 1,84% | 319.061,00 |
| 14.08.2026 | 234,50 | 239,10 | 233,00 | 233,50 | -0,72% | 312.149,00 |
| 13.08.2026 | 233,50 | 236,10 | 229,30 | 235,20 | 1,47% | 458.006,00 |
| 12.08.2026 | 228,30 | 234,30 | 227,80 | 231,80 | 3,02% | 420.247,00 |
| 11.08.2026 | 219,00 | 228,10 | 218,00 | 225,00 | 2,37% | 344.624,00 |
| 10.08.2026 | 223,20 | 228,40 | 219,60 | 219,80 | -0,72% | 297.680,00 |
| 07.08.2026 | 215,50 | 225,30 | 215,00 | 221,40 | 1,93% | 328.870,00 |
| 06.08.2026 | 213,70 | 217,80 | 209,40 | 217,20 | 0,79% | 335.456,00 |
| 05.08.2026 | 220,00 | 221,30 | 213,40 | 215,50 | -1,01% | 420.482,00 |
| 04.08.2026 | 208,20 | 217,80 | 207,30 | 217,70 | 8,09% | 657.781,00 |
| 03.08.2026 | 200,70 | 203,00 | 194,10 | 201,40 | 1,59% | 483.231,00 |
| 31.07.2026 | 205,00 | 205,90 | 194,55 | 198,25 | 0,38% | 844.032,00 |
| 30.07.2026 | 190,65 | 198,85 | 187,35 | 197,50 | 4,22% | 908.361,00 |
| 29.07.2026 | 192,15 | 201,90 | 188,50 | 189,50 | -4,20% | 738.514,00 |
| 28.07.2026 | 199,75 | 204,60 | 193,35 | 197,80 | -3,56% | 894.883,00 |
| 27.07.2026 | 225,10 | 225,30 | 203,90 | 205,10 | -9,65% | 789.093,00 |
| 24.07.2026 | 223,30 | 229,30 | 220,30 | 227,00 | -1,26% | 506.208,00 |
| 23.07.2026 | 244,10 | 246,00 | 227,30 | 229,90 | -7,34% | 706.802,00 |
| 22.07.2026 | 237,30 | 249,00 | 235,20 | 248,10 | 3,59% | 678.970,00 |
| 21.07.2026 | 230,00 | 240,80 | 228,60 | 239,50 | 7,16% | 439.556,00 |
| 20.07.2026 | 226,60 | 227,90 | 223,50 | 223,50 | -0,89% | 333.405,00 |
| 17.07.2026 | 227,00 | 228,60 | 217,90 | 225,50 | -4,53% | 541.274,00 |
| 16.07.2026 | 246,00 | 247,10 | 232,10 | 236,20 | -3,20% | 421.947,00 |
| 15.07.2026 | 255,00 | 258,80 | 241,50 | 244,00 | -3,02% | 366.450,00 |
| 14.07.2026 | 245,00 | 253,20 | 244,10 | 251,60 | 1,86% | 319.747,00 |
| 13.07.2026 | 247,00 | 251,50 | 243,50 | 247,00 | -3,25% | 302.179,00 |
| 10.07.2026 | 249,90 | 255,40 | 249,20 | 255,30 | 0,20% | 286.489,00 |
| 09.07.2026 | 248,00 | 256,60 | 247,70 | 254,80 | 5,59% | 342.618,00 |
| 08.07.2026 | 242,00 | 245,60 | 237,60 | 241,30 | -0,25% | 427.734,00 |
| 07.07.2026 | 249,30 | 251,90 | 238,20 | 241,90 | -6,28% | 555.615,00 |
| 06.07.2026 | 256,20 | 259,00 | 250,30 | 258,10 | -5,49% | 745.616,00 |
| 03.07.2026 | 266,20 | 275,10 | 266,20 | 273,10 | 4,24% | 225.799,00 |
| 02.07.2026 | 272,70 | 280,40 | 262,00 | 262,00 | -6,96% | 380.332,00 |
| 01.07.2026 | 289,80 | 291,40 | 277,30 | 281,60 | -1,92% | 319.862,00 |
| 30.06.2026 | 290,80 | 292,20 | 281,50 | 287,10 | 2,94% | 338.155,00 |
| 29.06.2026 | 284,10 | 284,40 | 269,50 | 278,90 | -1,34% | 291.204,00 |
| 26.06.2026 | 282,80 | 286,90 | 277,70 | 282,70 | -2,21% | 339.232,00 |
| 25.06.2026 | 303,30 | 310,20 | 286,00 | 289,10 | -1,30% | 489.735,00 |
| 24.06.2026 | 298,00 | 300,40 | 288,30 | 292,90 | -1,31% | 292.165,00 |
| 23.06.2026 | 311,00 | 313,10 | 295,20 | 296,80 | -7,34% | 532.442,00 |
| 22.06.2026 | 312,70 | 324,00 | 312,40 | 320,30 | 3,39% | 463.054,00 |
| 19.06.2026 | 316,60 | 319,70 | 306,50 | 309,80 | -2,52% | 879.747,00 |
| 18.06.2026 | 308,00 | 317,80 | 305,10 | 317,80 | 2,48% | 639.440,00 |
| 17.06.2026 | 301,00 | 310,10 | 297,90 | 310,10 | 3,75% | 348.438,00 |
| 16.06.2026 | 315,90 | 316,30 | 295,50 | 298,90 | -4,90% | 505.398,00 |
| 15.06.2026 | 328,00 | 328,40 | 311,60 | 314,30 | -0,85% | 351.230,00 |
| 12.06.2026 | 315,00 | 317,00 | 306,10 | 317,00 | 2,96% | 429.994,00 |
| 11.06.2026 | 293,80 | 314,40 | 293,80 | 307,90 | 6,61% | 656.355,00 |
| 10.06.2026 | 287,20 | 295,10 | 282,50 | 288,80 | 0,59% | 411.231,00 |
| 09.06.2026 | 285,00 | 300,70 | 284,40 | 287,10 | 2,21% | 545.843,00 |
| 08.06.2026 | 260,00 | 283,30 | 256,10 | 280,90 | 3,50% | 463.364,00 |
| 05.06.2026 | 281,00 | 281,00 | 271,00 | 271,40 | -4,30% | 302.582,00 |
| 04.06.2026 | 287,40 | 287,60 | 276,70 | 283,60 | -1,66% | 354.811,00 |
| 03.06.2026 | 287,00 | 292,90 | 282,70 | 288,40 | 0,77% | 353.629,00 |
| 02.06.2026 | 282,10 | 286,70 | 277,20 | 286,20 | 2,88% | 375.434,00 |
| 01.06.2026 | 282,90 | 286,90 | 274,40 | 278,20 | -2,18% | 351.349,00 |
| 29.05.2026 | 286,50 | 291,10 | 281,80 | 284,40 | -1,11% | 579.056,00 |
| 28.05.2026 | 278,60 | 287,60 | 278,50 | 287,60 | 4,05% | 348.307,00 |
| 27.05.2026 | 285,90 | 286,80 | 274,10 | 276,40 | -2,68% | 540.241,00 |
| 26.05.2026 | 285,00 | 288,60 | 281,10 | 284,00 | 0,71% | 401.116,00 |
| 25.05.2026 | 278,10 | 283,40 | 274,40 | 282,00 | 3,07% | 220.343,00 |