282,550€
-1,76%
Echtzeit-Aktienkurs BE SEMICON.INDSINH.EO-,01
Bid:
Ask:
Aktienkurse zur BE SEMICON.INDSINH.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 275,00 | 278,50 | 271,70 | 273,60 | 1,18% | 416.667,00 |
| 21.05.2026 | 265,50 | 273,50 | 264,70 | 270,40 | 2,04% | 341.710,00 |
| 20.05.2026 | 255,00 | 267,00 | 254,90 | 265,00 | 3,96% | 421.371,00 |
| 19.05.2026 | 255,00 | 259,70 | 251,00 | 254,90 | -0,35% | 331.921,00 |
| 18.05.2026 | 258,30 | 266,70 | 254,80 | 255,80 | -2,29% | 431.775,00 |
| 15.05.2026 | 260,30 | 263,10 | 256,20 | 261,80 | -1,84% | 419.041,00 |
| 14.05.2026 | 261,00 | 268,50 | 259,20 | 266,70 | 3,29% | 368.311,00 |
| 13.05.2026 | 255,30 | 259,10 | 251,30 | 258,20 | 3,36% | 461.438,00 |
| 12.05.2026 | 258,60 | 259,30 | 248,70 | 249,80 | -4,40% | 376.801,00 |
| 11.05.2026 | 262,00 | 264,70 | 257,70 | 261,30 | 0,19% | 299.430,00 |
| 08.05.2026 | 253,50 | 262,20 | 251,80 | 260,80 | 2,39% | 321.387,00 |
| 07.05.2026 | 258,30 | 261,60 | 254,60 | 254,70 | -0,12% | 477.866,00 |
| 06.05.2026 | 258,70 | 263,80 | 249,10 | 255,00 | 0,39% | 558.976,00 |
| 05.05.2026 | 245,60 | 254,20 | 242,90 | 254,00 | 3,97% | 471.006,00 |
| 04.05.2026 | 251,60 | 254,80 | 243,80 | 244,30 | -1,17% | 429.884,00 |
| 30.04.2026 | 237,40 | 247,20 | 237,20 | 247,20 | 3,26% | 494.581,00 |
| 29.04.2026 | 237,60 | 241,80 | 236,30 | 239,40 | 1,74% | 362.514,00 |
| 28.04.2026 | 246,00 | 246,40 | 230,80 | 235,30 | -5,12% | 556.723,00 |
| 27.04.2026 | 252,40 | 254,60 | 242,00 | 248,00 | -1,67% | 460.565,00 |
| 24.04.2026 | 245,00 | 257,40 | 241,70 | 252,20 | 4,30% | 643.640,00 |
| 23.04.2026 | 238,40 | 245,60 | 235,30 | 241,80 | 4,09% | 784.897,00 |
| 22.04.2026 | 230,20 | 235,40 | 230,10 | 232,30 | 1,93% | 658.968,00 |
| 21.04.2026 | 229,70 | 229,80 | 224,60 | 227,90 | 0,40% | 402.529,00 |
| 20.04.2026 | 228,60 | 230,00 | 225,40 | 227,00 | 0,09% | 444.574,00 |
| 17.04.2026 | 219,00 | 228,80 | 218,60 | 226,80 | 2,86% | 463.152,00 |
| 16.04.2026 | 221,90 | 222,90 | 212,30 | 220,50 | 1,33% | 389.771,00 |
| 15.04.2026 | 218,00 | 223,30 | 214,80 | 217,60 | -0,18% | 387.657,00 |
| 14.04.2026 | 213,30 | 222,10 | 213,30 | 218,00 | 5,36% | 486.185,00 |
| 13.04.2026 | 209,90 | 211,90 | 206,10 | 206,90 | -2,17% | 358.145,00 |
| 10.04.2026 | 208,70 | 214,00 | 206,90 | 211,50 | 2,62% | 458.449,00 |
| 09.04.2026 | 205,10 | 208,60 | 203,80 | 206,10 | -0,43% | 399.537,00 |
| 08.04.2026 | 200,50 | 207,00 | 199,70 | 207,00 | 8,18% | 744.729,00 |
| 07.04.2026 | 190,00 | 194,50 | 186,40 | 191,35 | 0,63% | 479.170,00 |
| 02.04.2026 | 180,80 | 190,95 | 176,70 | 190,15 | 1,39% | 553.201,00 |
| 01.04.2026 | 186,00 | 188,60 | 181,85 | 187,55 | 4,81% | 468.917,00 |
| 31.03.2026 | 171,60 | 180,65 | 167,85 | 178,95 | 2,73% | 510.929,00 |
| 30.03.2026 | 175,00 | 181,20 | 172,80 | 174,20 | -0,37% | 396.508,00 |
| 27.03.2026 | 182,60 | 182,95 | 172,20 | 174,85 | -5,69% | 452.194,00 |
| 26.03.2026 | 186,15 | 188,90 | 183,00 | 185,40 | -0,05% | 383.215,00 |
| 25.03.2026 | 187,25 | 190,05 | 183,60 | 185,50 | 0,76% | 468.166,00 |
| 24.03.2026 | 184,00 | 186,75 | 178,85 | 184,10 | 0,85% | 342.473,00 |
| 23.03.2026 | 174,50 | 188,60 | 172,00 | 182,55 | 2,27% | 528.444,00 |
| 20.03.2026 | 185,10 | 187,80 | 178,20 | 178,50 | -2,91% | 542.982,00 |
| 19.03.2026 | 189,30 | 189,40 | 180,30 | 183,85 | -4,44% | 475.322,00 |
| 18.03.2026 | 191,20 | 196,35 | 189,10 | 192,40 | 2,10% | 475.982,00 |
| 17.03.2026 | 182,35 | 188,85 | 179,30 | 188,45 | 2,98% | 311.457,00 |
| 16.03.2026 | 186,50 | 188,35 | 182,15 | 183,00 | -1,13% | 453.623,00 |
| 13.03.2026 | 195,00 | 200,50 | 185,10 | 185,10 | 5,62% | 1.282.365,00 |
| 12.03.2026 | 174,20 | 178,65 | 172,50 | 175,25 | 0,17% | 489.411,00 |
| 11.03.2026 | 172,55 | 176,30 | 170,15 | 174,95 | 0,20% | 391.347,00 |
| 10.03.2026 | 171,65 | 174,95 | 168,70 | 174,60 | 4,99% | 549.766,00 |
| 09.03.2026 | 147,45 | 166,30 | 145,15 | 166,30 | 6,40% | 699.137,00 |
| 06.03.2026 | 188,60 | 188,60 | 151,75 | 156,30 | -17,15% | 2.082.034,00 |
| 05.03.2026 | 193,60 | 197,50 | 187,90 | 188,65 | -1,23% | 467.037,00 |
| 04.03.2026 | 181,75 | 192,70 | 181,70 | 191,00 | 5,32% | 480.807,00 |
| 03.03.2026 | 183,30 | 183,75 | 176,70 | 181,35 | -3,79% | 514.501,00 |
| 02.03.2026 | 185,00 | 191,75 | 182,40 | 188,50 | -0,48% | 439.738,00 |
| 27.02.2026 | 190,25 | 191,80 | 187,45 | 189,40 | 0,26% | 611.142,00 |
| 26.02.2026 | 194,55 | 196,85 | 186,20 | 188,90 | -4,40% | 492.803,00 |
| 25.02.2026 | 193,00 | 198,80 | 191,40 | 197,60 | 2,76% | 428.244,00 |
| 24.02.2026 | 189,80 | 197,80 | 188,20 | 192,30 | 2,48% | 716.030,00 |
| 23.02.2026 | 182,10 | 189,85 | 180,40 | 187,65 | 1,71% | 464.740,00 |
| 20.02.2026 | 176,00 | 185,10 | 175,77 | 184,50 | 6,65% | 710.398,00 |
| 19.02.2026 | 181,40 | 181,70 | 171,55 | 173,00 | -7,49% | 788.662,00 |
| 18.02.2026 | 180,05 | 189,10 | 180,00 | 187,00 | 3,83% | 600.120,00 |
| 17.02.2026 | 176,60 | 181,05 | 172,30 | 180,10 | 0,90% | 356.568,00 |
| 16.02.2026 | 176,50 | 178,50 | 175,05 | 178,50 | 1,31% | 183.989,00 |
| 13.02.2026 | 172,30 | 176,75 | 170,15 | 176,20 | 4,45% | 646.943,00 |
| 12.02.2026 | 173,00 | 173,80 | 168,70 | 168,70 | -1,29% | 364.946,00 |
| 11.02.2026 | 168,85 | 172,45 | 167,00 | 170,90 | 1,09% | 277.673,00 |
| 10.02.2026 | 166,80 | 170,35 | 165,55 | 169,05 | 0,99% | 288.394,00 |
| 09.02.2026 | 168,20 | 168,50 | 165,25 | 167,40 | 1,15% | 261.667,00 |
| 06.02.2026 | 159,10 | 165,65 | 158,35 | 165,50 | 2,95% | 321.364,00 |
| 05.02.2026 | 157,35 | 162,70 | 156,55 | 160,75 | 2,03% | 311.336,00 |
| 04.02.2026 | 160,20 | 163,85 | 156,90 | 157,55 | -1,62% | 357.676,00 |
| 03.02.2026 | 167,35 | 169,05 | 157,00 | 160,15 | -2,70% | 557.477,00 |
| 02.02.2026 | 159,00 | 164,60 | 157,85 | 164,60 | 0,06% | 477.554,00 |
| 30.01.2026 | 163,80 | 165,20 | 162,05 | 164,50 | 1,20% | 362.032,00 |
| 29.01.2026 | 171,75 | 172,55 | 162,25 | 162,55 | -4,07% | 546.394,00 |
| 28.01.2026 | 180,55 | 182,40 | 168,25 | 169,45 | -3,58% | 574.130,00 |
| 27.01.2026 | 177,75 | 178,95 | 172,00 | 175,75 | 0,51% | 350.619,00 |
| 26.01.2026 | 175,05 | 176,40 | 172,90 | 174,85 | -0,11% | 293.054,00 |
| 23.01.2026 | 174,25 | 176,15 | 172,20 | 175,05 | 0,03% | 301.884,00 |
| 22.01.2026 | 178,05 | 180,70 | 174,35 | 175,00 | 0,55% | 553.044,00 |
| 21.01.2026 | 174,50 | 175,90 | 169,50 | 174,05 | 0,67% | 379.834,00 |
| 20.01.2026 | 167,50 | 174,05 | 166,00 | 172,90 | 2,43% | 418.586,00 |
| 19.01.2026 | 169,85 | 171,85 | 166,90 | 168,80 | -2,37% | 409.822,00 |
| 16.01.2026 | 173,55 | 174,80 | 170,80 | 172,90 | -0,43% | 420.997,00 |
| 15.01.2026 | 168,90 | 174,55 | 167,75 | 173,65 | 7,52% | 799.961,00 |
| 14.01.2026 | 167,00 | 167,45 | 159,60 | 161,50 | -3,41% | 495.263,00 |
| 13.01.2026 | 164,40 | 169,30 | 163,15 | 167,20 | 3,11% | 683.982,00 |
| 12.01.2026 | 163,00 | 164,65 | 159,60 | 162,15 | 7,31% | 1.123.790,00 |
| 09.01.2026 | 150,00 | 153,00 | 147,25 | 151,10 | 0,00% | 663.455,00 |
| 08.01.2026 | 157,90 | 158,75 | 150,55 | 151,10 | -4,85% | 459.089,00 |
| 07.01.2026 | 160,75 | 162,10 | 155,90 | 158,80 | -1,31% | 585.772,00 |