Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Be Semiconductor Industries NV | BESI | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
155,85 | 154,05 | 157,65 | 156,45 | 155,35 |
BESI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 148,50 | 158,30 | 145,85 | 154,92 | 261.385 | 7,95 | 5,35% |
1 Monat | 133,25 | 162,00 | 132,00 | 151,92 | 366.187 | 23,20 | 17,41% |
3 Monate | 151,70 | 162,00 | 118,95 | 139,97 | 418.364 | 4,75 | 3,13% |
6 Monate | 137,15 | 182,90 | 118,95 | 144,51 | 448.577 | 19,30 | 14,07% |
1 Jahr | 99,52 | 182,90 | 84,16 | 124,98 | 457.209 | 56,93 | 57,20% |
3 Jahre | 68,20 | 182,90 | 38,46 | 81,89 | 577.649 | 88,25 | 129,40% |
5 Jahre | 24,02 | 182,90 | 19,625 | 68,32 | 530.036 | 132,43 | 551,33% |
BESI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 155,35 | -0,80 | -0,51% | 156,00 | 157,05 | 153,90 | 270.148 |
28 Jun 2024 | 156,15 | 0,30 | 0,19% | 157,10 | 158,30 | 153,75 | 266.477 |
27 Jun 2024 | 155,85 | 1,90 | 1,23% | 154,40 | 157,10 | 153,85 | 202.488 |
26 Jun 2024 | 153,95 | 0,30 | 0,20% | 155,90 | 157,40 | 153,95 | 286.505 |
25 Jun 2024 | 153,65 | 3,90 | 2,60% | 148,50 | 153,85 | 145,85 | 281.309 |
24 Jun 2024 | 149,75 | -3,50 | -2,28% | 153,10 | 154,20 | 148,25 | 251.859 |
21 Jun 2024 | 153,25 | -3,45 | -2,20% | 155,30 | 156,40 | 150,65 | 641.118 |
20 Jun 2024 | 156,70 | 1,05 | 0,67% | 156,50 | 159,85 | 156,05 | 333.121 |
19 Jun 2024 | 155,65 | 0,00 | 0,00% | 155,90 | 156,40 | 153,90 | 162.561 |
18 Jun 2024 | 155,65 | 1,75 | 1,14% | 154,80 | 155,80 | 152,55 | 274.259 |
17 Jun 2024 | 153,90 | 0,30 | 0,20% | 154,00 | 157,05 | 153,20 | 261.599 |
14 Jun 2024 | 153,60 | -5,60 | -3,52% | 159,60 | 161,15 | 152,15 | 431.821 |
13 Jun 2024 | 159,20 | 0,40 | 0,25% | 161,00 | 162,00 | 158,35 | 393.332 |
12 Jun 2024 | 158,80 | 2,40 | 1,53% | 156,50 | 160,50 | 155,60 | 431.602 |
11 Jun 2024 | 156,40 | 8,65 | 5,85% | 150,80 | 156,40 | 150,50 | 610.148 |
10 Jun 2024 | 147,75 | 0,00 | 0,00% | 147,75 | 147,75 | 147,75 | 0,00 |
07 Jun 2024 | 147,75 | 4,10 | 2,85% | 144,50 | 148,75 | 144,20 | 566.505 |
06 Jun 2024 | 143,65 | 4,15 | 2,97% | 142,50 | 147,30 | 139,10 | 630.710 |
05 Jun 2024 | 139,50 | 6,30 | 4,73% | 134,50 | 140,65 | 133,30 | 433.094 |
04 Jun 2024 | 133,20 | 0,05 | 0,04% | 133,25 | 134,25 | 132,00 | 228.904 |
03 Jun 2024 | 133,15 | -1,85 | -1,37% | 136,65 | 137,25 | 131,95 | 450.985 |
31 Mai 2024 | 135,00 | -1,95 | -1,42% | 136,60 | 138,10 | 133,90 | 581.348 |