189,175€
-3,09%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 195,27 | 195,27 | 185,63 | 188,15 | -3,61% | - |
| 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 |
| 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 |