122,750€
-2,19%
Echtzeit-Aktienkurs BE Semiconductor Industries N.V.
Bid:
Ask:
Aktienkurse zur BE Semiconductor Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 122,65 | 124,30 | 118,95 | 120,40 | -4,06% | 720.106,00 |
| 30.04.2024 | 129,80 | 130,30 | 125,20 | 125,50 | -1,38% | 502.768,00 |
| 29.04.2024 | 128,40 | 129,75 | 126,65 | 127,25 | -2,42% | 465.608,00 |
| 26.04.2024 | 133,50 | 134,10 | 126,95 | 130,40 | -4,12% | 790.185,00 |
| 25.04.2024 | 131,75 | 140,60 | 127,30 | 136,00 | -2,16% | 1.032.366,00 |
| 24.04.2024 | 138,00 | 139,55 | 135,80 | 139,00 | 4,08% | 668.609,00 |
| 23.04.2024 | 133,50 | 134,30 | 131,25 | 133,55 | 1,44% | 419.157,00 |
| 22.04.2024 | 133,00 | 133,90 | 130,75 | 131,65 | -1,39% | 431.255,00 |
| 19.04.2024 | 136,10 | 137,15 | 133,15 | 133,50 | -3,64% | 536.600,00 |
| 18.04.2024 | 142,30 | 143,75 | 137,40 | 138,55 | -2,67% | 501.719,00 |
| 17.04.2024 | 140,70 | 146,50 | 139,85 | 142,35 | -0,87% | 443.463,00 |
| 16.04.2024 | 140,60 | 144,05 | 137,35 | 143,60 | 0,70% | 393.109,00 |
| 15.04.2024 | 143,15 | 144,70 | 141,20 | 142,60 | -0,90% | 296.860,00 |
| 12.04.2024 | 147,00 | 148,50 | 142,95 | 143,90 | -0,72% | 375.953,00 |
| 11.04.2024 | 145,90 | 146,75 | 142,15 | 144,95 | -0,85% | 373.002,00 |
| 10.04.2024 | 148,15 | 149,10 | 142,80 | 146,20 | 0,69% | 537.508,00 |
| 09.04.2024 | 151,70 | 152,40 | 144,45 | 145,20 | -4,28% | 416.913,00 |
| 08.04.2024 | 151,85 | 153,10 | 150,30 | 151,70 | -0,30% | 273.962,00 |
| 05.04.2024 | 147,60 | 152,75 | 147,05 | 152,15 | 0,73% | 362.730,00 |
| 04.04.2024 | 151,05 | 153,50 | 148,55 | 151,05 | 1,31% | 473.633,00 |
| 03.04.2024 | 146,20 | 151,25 | 144,25 | 149,10 | 3,18% | 665.474,00 |
| 02.04.2024 | 145,40 | 148,95 | 143,00 | 144,50 | 1,83% | 556.960,00 |
| 28.03.2024 | 143,60 | 144,50 | 140,40 | 141,90 | -1,63% | 526.172,00 |
| 27.03.2024 | 147,00 | 147,90 | 143,45 | 144,25 | -2,24% | 294.326,00 |
| 26.03.2024 | 144,00 | 148,55 | 142,80 | 147,55 | 4,09% | 634.354,00 |
| 25.03.2024 | 147,00 | 147,25 | 141,25 | 141,75 | -3,74% | 459.519,00 |
| 22.03.2024 | 146,35 | 147,75 | 145,65 | 147,25 | -0,44% | 396.542,00 |
| 21.03.2024 | 144,30 | 149,20 | 142,80 | 147,90 | 6,17% | 828.156,00 |
| 20.03.2024 | 142,05 | 142,15 | 138,10 | 139,30 | -1,38% | 290.233,00 |
| 19.03.2024 | 141,50 | 145,35 | 139,50 | 141,25 | -0,91% | 433.719,00 |
| 18.03.2024 | 142,80 | 145,90 | 139,60 | 142,55 | 0,78% | 433.885,00 |
| 15.03.2024 | 140,05 | 142,55 | 139,45 | 141,45 | 0,21% | 565.214,00 |
| 14.03.2024 | 143,00 | 143,50 | 138,55 | 141,15 | -0,46% | 527.192,00 |
| 13.03.2024 | 147,75 | 148,80 | 139,25 | 141,80 | -0,74% | 656.636,00 |
| 12.03.2024 | 137,40 | 144,90 | 135,50 | 142,85 | 5,04% | 927.119,00 |
| 11.03.2024 | 143,20 | 143,70 | 131,90 | 136,00 | -8,94% | 1.343.612,00 |
| 08.03.2024 | 171,35 | 175,00 | 149,10 | 149,35 | -16,10% | 1.538.634,00 |
| 07.03.2024 | 170,60 | 178,00 | 168,70 | 178,00 | 4,31% | 411.995,00 |
| 06.03.2024 | 168,00 | 170,75 | 166,05 | 170,65 | 1,91% | 278.096,00 |
| 05.03.2024 | 172,85 | 173,95 | 165,50 | 167,45 | -3,40% | 399.473,00 |
| 04.03.2024 | 170,00 | 174,35 | 169,55 | 173,35 | 3,00% | 405.879,00 |
| 01.03.2024 | 170,00 | 170,00 | 165,50 | 168,30 | 0,69% | 285.030,00 |
| 29.02.2024 | 166,00 | 168,40 | 163,95 | 167,15 | 0,72% | 395.407,00 |
| 28.02.2024 | 165,60 | 168,00 | 162,90 | 165,95 | -0,87% | 327.989,00 |
| 27.02.2024 | 164,05 | 167,90 | 162,20 | 167,40 | 2,45% | 513.953,00 |
| 26.02.2024 | 154,00 | 163,45 | 154,00 | 163,40 | 6,48% | 605.005,00 |
| 23.02.2024 | 164,25 | 166,10 | 153,10 | 153,45 | -6,03% | 799.931,00 |
| 22.02.2024 | 175,00 | 182,90 | 161,80 | 163,30 | 4,91% | 1.485.307,00 |
| 21.02.2024 | 155,00 | 156,80 | 152,85 | 155,65 | 1,60% | 383.438,00 |
| 20.02.2024 | 156,75 | 158,30 | 151,80 | 153,20 | -3,37% | 340.484,00 |
| 19.02.2024 | 160,00 | 161,30 | 158,55 | 158,55 | -2,07% | 276.338,00 |
| 16.02.2024 | 159,25 | 163,55 | 159,25 | 161,90 | 3,55% | 628.526,00 |
| 15.02.2024 | 157,10 | 157,80 | 153,90 | 156,35 | 1,10% | 304.831,00 |
| 14.02.2024 | 152,65 | 155,25 | 152,35 | 154,65 | 1,28% | 293.732,00 |
| 13.02.2024 | 155,00 | 155,45 | 147,05 | 152,70 | -3,75% | 536.817,00 |
| 12.02.2024 | 160,00 | 160,35 | 156,30 | 158,65 | -0,44% | 327.283,00 |
| 09.02.2024 | 154,00 | 160,10 | 152,70 | 159,35 | 4,05% | 634.341,00 |
| 08.02.2024 | 150,50 | 153,65 | 148,25 | 153,15 | 2,65% | 393.994,00 |
| 07.02.2024 | 148,80 | 150,05 | 147,05 | 149,20 | 0,13% | 254.040,00 |
| 06.02.2024 | 148,50 | 152,05 | 147,60 | 149,00 | 2,51% | 418.934,00 |
| 05.02.2024 | 143,00 | 145,65 | 142,70 | 145,35 | 1,96% | 280.539,00 |
| 02.02.2024 | 141,70 | 143,95 | 140,85 | 142,55 | 1,39% | 232.936,00 |
| 01.02.2024 | 140,40 | 142,15 | 138,80 | 140,60 | 0,57% | 224.725,00 |
| 31.01.2024 | 140,00 | 141,70 | 138,60 | 139,80 | -1,79% | 323.321,00 |
| 30.01.2024 | 142,10 | 143,10 | 141,05 | 142,35 | 0,57% | 204.425,00 |
| 29.01.2024 | 142,15 | 142,40 | 139,60 | 141,55 | -0,88% | 296.745,00 |
| 26.01.2024 | 144,25 | 145,20 | 142,15 | 142,80 | -4,06% | 613.193,00 |
| 25.01.2024 | 146,15 | 149,75 | 145,85 | 148,85 | 1,16% | 313.667,00 |
| 24.01.2024 | 147,50 | 150,25 | 146,15 | 147,15 | 2,33% | 419.565,00 |
| 23.01.2024 | 146,20 | 147,40 | 141,65 | 143,80 | -1,64% | 330.898,00 |
| 22.01.2024 | 146,15 | 148,95 | 145,00 | 146,20 | 1,70% | 423.694,00 |
| 19.01.2024 | 145,60 | 146,15 | 142,60 | 143,75 | 0,63% | 336.220,00 |
| 18.01.2024 | 135,80 | 142,85 | 135,80 | 142,85 | 7,33% | 616.406,00 |
| 17.01.2024 | 129,50 | 134,05 | 129,25 | 133,10 | 3,58% | 405.109,00 |
| 16.01.2024 | 128,10 | 128,50 | 125,35 | 128,50 | -0,08% | 282.206,00 |
| 15.01.2024 | 128,90 | 129,60 | 128,10 | 128,60 | -0,04% | 144.520,00 |
| 12.01.2024 | 129,65 | 130,40 | 127,75 | 128,65 | 0,12% | 216.972,00 |
| 11.01.2024 | 129,55 | 130,25 | 127,40 | 128,50 | 0,74% | 360.436,00 |
| 10.01.2024 | 128,00 | 129,75 | 125,90 | 127,55 | -2,56% | 422.489,00 |
| 09.01.2024 | 130,40 | 131,35 | 126,45 | 130,90 | 1,28% | 443.723,00 |
| 08.01.2024 | 127,90 | 129,70 | 125,65 | 129,25 | 0,15% | 321.429,00 |
| 05.01.2024 | 125,50 | 129,15 | 125,30 | 129,05 | 1,37% | 280.240,00 |
| 04.01.2024 | 129,15 | 129,25 | 122,65 | 127,30 | -2,53% | 689.613,00 |
| 03.01.2024 | 133,95 | 134,65 | 129,40 | 130,60 | -3,65% | 486.542,00 |
| 02.01.2024 | 137,15 | 139,90 | 134,20 | 135,55 | -0,66% | 326.316,00 |
| 29.12.2023 | 138,00 | 138,50 | 136,30 | 136,45 | -1,34% | 173.802,00 |
| 28.12.2023 | 139,10 | 139,85 | 138,15 | 138,30 | -0,43% | 151.177,00 |
| 27.12.2023 | 138,20 | 140,05 | 138,20 | 138,90 | 0,80% | 250.864,00 |
| 22.12.2023 | 136,20 | 138,15 | 135,60 | 137,80 | 0,62% | 203.110,00 |
| 21.12.2023 | 135,05 | 137,15 | 134,00 | 136,95 | 0,66% | 234.675,00 |
| 20.12.2023 | 137,15 | 137,15 | 133,60 | 136,05 | -1,23% | 391.695,00 |
| 19.12.2023 | 138,15 | 139,15 | 137,05 | 137,75 | 0,55% | 245.438,00 |
| 18.12.2023 | 139,00 | 140,65 | 137,00 | 137,00 | -2,73% | 359.620,00 |
| 15.12.2023 | 138,50 | 141,05 | 137,70 | 140,85 | 2,32% | 721.725,00 |
| 14.12.2023 | 139,85 | 140,50 | 135,75 | 137,65 | -0,25% | 560.385,00 |
| 13.12.2023 | 136,85 | 139,40 | 136,85 | 138,00 | 1,02% | 367.152,00 |
| 12.12.2023 | 136,35 | 138,10 | 135,15 | 136,60 | 0,81% | 363.869,00 |
| 11.12.2023 | 134,00 | 136,20 | 133,65 | 135,50 | 1,73% | 394.403,00 |
| 08.12.2023 | 131,15 | 134,35 | 131,10 | 133,20 | 1,60% | 308.449,00 |
| 07.12.2023 | 128,75 | 132,10 | 128,30 | 131,10 | 1,31% | 276.108,00 |