Comparing Back to the side-by-side chart ↗
BE SEMICON.INDSINH.EO-,01 (BSI.DE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 164.00 | 164.20 | 156.50 | 156.50 | -4.49% | 5,335 |
| 2026-10-15 | 161.85 | 165.65 | 161.75 | 163.85 | -5.56% | 3,517 |
| 2026-10-14 | 173.75 | 174.15 | 170.55 | 173.50 | +0.99% | 2,327 |
| 2026-10-13 | 170.05 | 173.30 | 170.05 | 171.80 | -2.08% | 1,762 |
| 2026-10-12 | 177.15 | 179.30 | 175.45 | 175.45 | -2.66% | 1,636 |
| 2026-10-09 | 178.55 | 180.25 | 178.00 | 180.25 | -0.30% | 1,537 |
| 2026-10-08 | 170.20 | 181.65 | 169.60 | 180.80 | +2.29% | 3,430 |
| 2026-10-07 | 185.45 | 185.80 | 172.50 | 176.75 | -7.75% | 5,641 |
| 2026-10-06 | 196.85 | 196.85 | 191.60 | 191.60 | -5.38% | 4,553 |
| 2026-10-05 | 206.40 | 206.90 | 201.50 | 202.50 | -1.41% | 1,557 |
| 2026-10-02 | 196.15 | 207.60 | 196.15 | 205.40 | +9.90% | 4,023 |
| 2026-10-01 | 195.90 | 196.70 | 186.90 | 186.90 | -3.01% | 3,488 |
| 2026-09-30 | 192.20 | 194.55 | 192.20 | 192.70 | +0.55% | 1,634 |
| 2026-09-29 | 187.45 | 193.50 | 187.45 | 191.65 | +3.26% | 2,495 |
| 2026-09-28 | 185.05 | 188.75 | 183.50 | 185.60 | -1.30% | 1,042 |
| 2026-09-25 | 190.35 | 190.45 | 187.40 | 188.05 | +0.35% | 1,253 |
| 2026-09-24 | 187.30 | 189.20 | 185.35 | 187.40 | -1.13% | 1,608 |
| 2026-09-23 | 191.10 | 191.10 | 186.40 | 189.55 | -0.66% | 1,218 |
| 2026-09-22 | 189.15 | 191.65 | 187.55 | 190.80 | +0.90% | 1,458 |
| 2026-09-21 | 190.70 | 191.00 | 186.05 | 189.10 | +1.64% | 1,807 |
| 2026-09-18 | 184.40 | 186.05 | 184.25 | 186.05 | +2.42% | 1,116 |
| 2026-09-17 | 179.85 | 182.65 | 177.00 | 181.65 | +1.31% | 1,068 |
| 2026-09-16 | 178.70 | 180.70 | 178.35 | 179.30 | +2.46% | 947 |
| 2026-09-15 | 176.35 | 180.05 | 175.00 | 175.00 | -0.11% | 2,900 |
| 2026-09-14 | 175.90 | 177.25 | 173.55 | 175.20 | -6.93% | 944 |
| 2026-09-11 | 183.55 | 188.25 | 183.55 | 188.25 | +1.73% | 1,146 |
| 2026-09-10 | 188.65 | 191.55 | 184.95 | 185.05 | -1.86% | 1,197 |
| 2026-09-09 | 193.60 | 193.60 | 186.65 | 188.55 | -3.21% | 1,097 |
| 2026-09-08 | 198.65 | 198.65 | 191.20 | 194.80 | -4.42% | 1,164 |
| 2026-09-07 | 199.95 | 203.80 | 199.95 | 203.80 | +3.43% | 975 |
| 2026-09-04 | 197.40 | 197.40 | 196.25 | 197.05 | +3.25% | 574 |
| 2026-09-03 | 192.90 | 192.90 | 189.00 | 190.85 | -0.29% | 465 |
| 2026-09-02 | 188.90 | 191.85 | 188.90 | 191.40 | +1.30% | 967 |
| 2026-09-01 | 197.25 | 197.25 | 188.95 | 188.95 | -3.28% | 827 |
| 2026-08-31 | 196.65 | 196.90 | 194.60 | 195.35 | -1.46% | 487 |
| 2026-08-28 | 200.00 | 200.00 | 198.25 | 198.25 | +2.32% | 261 |
| 2026-08-27 | 197.00 | 197.00 | 191.50 | 193.75 | +0.73% | 944 |
| 2026-08-26 | 198.85 | 198.85 | 191.70 | 192.35 | -3.49% | 768 |
| 2026-08-25 | 208.30 | 208.30 | 195.65 | 199.30 | -4.32% | 1,513 |
| 2026-08-24 | 211.70 | 213.10 | 207.20 | 208.30 | -1.51% | 903 |
| 2026-08-21 | 214.50 | 214.60 | 211.50 | 211.50 | +0.57% | 403 |
| 2026-08-20 | 213.30 | 214.90 | 210.00 | 210.30 | -1.50% | 1,160 |
| 2026-08-19 | 220.90 | 220.90 | 212.30 | 213.50 | -4.30% | 1,087 |
| 2026-08-18 | 233.70 | 233.70 | 222.10 | 223.10 | -5.79% | 900 |
| 2026-08-17 | 239.60 | 239.60 | 236.80 | 236.80 | +0.89% | 395 |
| 2026-08-14 | 234.00 | 237.80 | 234.00 | 234.70 | -0.21% | 1,341 |
| 2026-08-13 | 230.40 | 235.20 | 229.40 | 235.20 | +1.77% | 470 |
| 2026-08-12 | 229.60 | 234.30 | 227.70 | 231.10 | +2.71% | 1,731 |
| 2026-08-11 | 220.50 | 227.00 | 220.50 | 225.00 | +1.81% | 249 |
| 2026-08-10 | 225.00 | 228.00 | 221.00 | 221.00 | -0.14% | 451 |
| 2026-08-07 | 216.40 | 224.00 | 216.40 | 221.30 | +1.70% | 902 |
| 2026-08-06 | 212.90 | 217.60 | 210.70 | 217.60 | +1.16% | 703 |
| 2026-08-05 | 218.40 | 219.00 | 213.60 | 215.10 | -1.19% | 1,177 |
| 2026-08-04 | 210.20 | 217.70 | 209.90 | 217.70 | +8.25% | 2,228 |
| 2026-08-03 | 200.90 | 202.30 | 194.80 | 201.10 | +1.41% | 1,481 |
| 2026-07-31 | 201.10 | 202.90 | 195.00 | 198.30 | +0.30% | 1,778 |
| 2026-07-30 | 190.10 | 198.10 | 187.95 | 197.70 | +2.78% | 2,276 |
| 2026-07-29 | 193.30 | 201.60 | 190.65 | 192.35 | -2.24% | 1,175 |
| 2026-07-28 | 201.00 | 204.00 | 194.20 | 196.75 | -3.88% | 2,252 |
| 2026-07-27 | 223.50 | 223.80 | 204.70 | 204.70 | -10.06% | 2,402 |
| 2026-07-24 | 222.60 | 228.00 | 222.40 | 227.60 | -0.87% | 1,261 |
| 2026-07-23 | 237.10 | 245.80 | 229.50 | 229.60 | -6.55% | 2,039 |
| 2026-07-22 | 237.20 | 247.90 | 237.20 | 245.70 | +3.45% | 550 |
| 2026-07-21 | 229.20 | 237.50 | 229.00 | 237.50 | +5.56% | 1,369 |
| 2026-07-20 | 226.40 | 227.00 | 224.00 | 225.00 | -2.13% | 323 |
| 2026-07-17 | 226.90 | 229.90 | 219.30 | 229.90 | -2.91% | 806 |
| 2026-07-16 | 243.30 | 243.30 | 233.20 | 236.80 | -2.79% | 1,191 |
| 2026-07-15 | 255.20 | 255.20 | 243.60 | 243.60 | -3.14% | 402 |
| 2026-07-14 | 248.70 | 251.60 | 248.40 | 251.50 | +1.95% | 230 |
| 2026-07-13 | 249.20 | 250.00 | 244.40 | 246.70 | -3.22% | 327 |
| 2026-07-10 | 250.00 | 255.30 | 250.00 | 254.90 | +0.51% | 390 |
| 2026-07-09 | 247.50 | 253.60 | 247.50 | 253.60 | +5.67% | 553 |
| 2026-07-08 | 239.80 | 244.60 | 239.50 | 240.00 | -0.79% | 937 |
| 2026-07-07 | 250.00 | 250.00 | 238.60 | 241.90 | -6.49% | 2,149 |
| 2026-07-06 | 255.10 | 258.70 | 251.70 | 258.70 | -5.31% | 2,539 |
| 2026-07-03 | 268.60 | 274.40 | 268.60 | 273.20 | +3.13% | 727 |
| 2026-07-02 | 273.60 | 279.70 | 264.70 | 264.90 | -5.80% | 1,319 |
| 2026-07-01 | 288.40 | 290.00 | 281.20 | 281.20 | -2.56% | 693 |
| 2026-06-30 | 284.10 | 288.80 | 284.10 | 288.60 | +2.63% | 1,002 |
| 2026-06-29 | 282.90 | 283.60 | 270.70 | 281.20 | +0.04% | 942 |
| 2026-06-26 | 282.50 | 282.60 | 281.10 | 281.10 | -3.67% | 770 |
| 2026-06-25 | 303.60 | 308.10 | 287.00 | 291.80 | -0.17% | 1,916 |
| 2026-06-24 | 298.00 | 298.70 | 289.70 | 292.30 | -1.78% | 931 |
| 2026-06-23 | 308.40 | 308.40 | 296.20 | 297.60 | -7.26% | 1,296 |
| 2026-06-22 | 318.70 | 324.20 | 316.50 | 320.90 | +4.09% | 2,142 |
| 2026-06-19 | 319.00 | 319.30 | 308.30 | 308.30 | -2.03% | 800 |
| 2026-06-18 | 307.50 | 316.00 | 307.50 | 314.70 | +2.01% | 1,406 |
| 2026-06-17 | 304.10 | 308.50 | 304.10 | 308.50 | +3.25% | 845 |
| 2026-06-16 | 312.70 | 312.70 | 297.60 | 298.80 | -4.96% | 1,393 |
| 2026-06-15 | 318.20 | 321.30 | 313.90 | 314.40 | -0.35% | 1,859 |
| 2026-06-12 | 312.20 | 315.50 | 308.00 | 315.50 | +1.68% | 656 |
| 2026-06-11 | 300.80 | 311.30 | 300.80 | 310.30 | +7.63% | 1,592 |
| 2026-06-10 | 287.50 | 294.60 | 285.30 | 288.30 | +0.63% | 1,822 |
| 2026-06-09 | 285.80 | 299.60 | 285.80 | 286.50 | +2.14% | 1,075 |
| 2026-06-08 | 259.90 | 282.10 | 259.90 | 280.50 | +3.31% | 538 |
| 2026-06-05 | 278.80 | 278.80 | 271.50 | 271.50 | -4.50% | 1,396 |
| 2026-06-04 | 285.10 | 285.60 | 277.40 | 284.30 | -1.93% | 1,043 |
| 2026-06-03 | 285.70 | 289.90 | 285.20 | 289.90 | +1.43% | 584 |
| 2026-06-02 | 283.20 | 286.30 | 278.10 | 285.80 | +3.51% | 333 |
| 2026-06-01 | 285.30 | 285.30 | 275.50 | 276.10 | -2.51% | 972 |
| 2026-05-29 | 285.60 | 290.00 | 282.60 | 283.20 | -0.42% | 1,251 |
| 2026-05-28 | 280.40 | 285.30 | 280.40 | 284.40 | +2.05% | 1,204 |
| 2026-05-27 | 278.90 | 285.10 | 274.90 | 278.70 | -2.65% | 1,871 |
| 2026-05-26 | 282.00 | 287.10 | 282.00 | 286.30 | +1.38% | 1,788 |
| 2026-05-25 | 278.30 | 282.40 | 275.80 | 282.40 | +3.03% | 1,043 |
| 2026-05-22 | 276.10 | 276.10 | 272.20 | 274.10 | -0.18% | 368 |
| 2026-05-21 | 266.20 | 274.60 | 266.20 | 274.60 | +3.23% | 824 |
| 2026-05-20 | 260.90 | 266.00 | 260.90 | 266.00 | +2.94% | 260 |
| 2026-05-19 | 253.60 | 259.30 | 253.40 | 258.40 | +0.51% | 451 |
| 2026-05-18 | 258.40 | 263.40 | 256.70 | 257.10 | -1.83% | 1,016 |
| 2026-05-15 | 260.60 | 261.90 | 258.20 | 261.90 | -2.06% | 1,049 |
| 2026-05-14 | 265.40 | 268.10 | 265.40 | 267.40 | +4.33% | 1,061 |
| 2026-05-13 | 253.90 | 256.30 | 252.00 | 256.30 | +2.15% | 616 |
| 2026-05-12 | 258.10 | 258.50 | 250.90 | 250.90 | -3.76% | 561 |
| 2026-05-11 | 263.10 | 263.10 | 258.10 | 260.70 | +0.04% | 1,584 |
| 2026-05-08 | 255.30 | 261.00 | 253.70 | 260.60 | +1.88% | 880 |
| 2026-05-07 | 257.10 | 261.10 | 255.80 | 255.80 | +0.16% | 1,780 |
| 2026-05-06 | 262.90 | 262.90 | 250.60 | 255.40 | +0.67% | 1,183 |
| 2026-05-05 | 243.10 | 253.70 | 243.10 | 253.70 | +2.71% | 840 |
| 2026-05-04 | 254.50 | 254.50 | 246.00 | 247.00 | +1.02% | 3,017 |
| 2026-04-30 | 241.40 | 244.50 | 240.40 | 244.50 | +1.96% | 392 |
| 2026-04-29 | 237.00 | 240.00 | 237.00 | 239.80 | +2.35% | 795 |
| 2026-04-28 | 243.90 | 243.90 | 231.70 | 234.30 | -4.91% | 2,035 |
| 2026-04-27 | 251.50 | 252.60 | 244.00 | 246.40 | +1.52% | 1,593 |
| 2026-04-24 | 242.70 | 256.50 | 242.70 | 242.70 | -0.78% | 1,752 |
| 2026-04-23 | 240.70 | 244.60 | 236.50 | 244.60 | +4.98% | 1,533 |
| 2026-04-22 | 233.90 | 235.30 | 231.30 | 233.00 | +2.15% | 1,060 |
| 2026-04-21 | 226.00 | 229.30 | 225.60 | 228.10 | +0.75% | 2,024 |
| 2026-04-20 | 228.70 | 228.70 | 226.00 | 226.40 | -0.40% | 1,015 |
| 2026-04-17 | 219.70 | 227.60 | 219.70 | 227.30 | +5.92% | 1,063 |
| 2026-04-16 | 221.50 | 221.60 | 214.60 | 214.60 | -0.79% | 718 |
| 2026-04-15 | 218.30 | 223.10 | 215.20 | 216.30 | -0.92% | 1,718 |
| 2026-04-14 | 216.70 | 221.60 | 216.70 | 218.30 | +5.05% | 1,228 |
| 2026-04-13 | 210.70 | 211.00 | 206.50 | 207.80 | -2.53% | 770 |
| 2026-04-10 | 208.50 | 213.40 | 208.40 | 213.20 | +3.24% | 956 |
| 2026-04-09 | 205.50 | 206.90 | 204.70 | 206.50 | +0.54% | 803 |
| 2026-04-08 | 203.80 | 205.40 | 202.70 | 205.40 | +7.60% | 1,341 |
| 2026-04-07 | 187.45 | 193.80 | 186.95 | 190.90 | +0.98% | 3,066 |
| 2026-04-02 | 180.10 | 190.95 | 177.40 | 189.05 | +0.35% | 1,876 |
| 2026-04-01 | 186.90 | 188.40 | 182.35 | 188.40 | +5.52% | 2,320 |
| 2026-03-31 | 170.70 | 180.10 | 170.70 | 178.55 | +2.56% | 1,796 |
| 2026-03-30 | 180.50 | 180.95 | 174.10 | 174.10 | +0.14% | 1,352 |
| 2026-03-27 | 178.90 | 179.00 | 172.95 | 173.85 | -6.13% | 459 |
| 2026-03-26 | 186.25 | 186.55 | 184.65 | 185.20 | -0.56% | 755 |
| 2026-03-25 | 188.35 | 188.70 | 184.60 | 186.25 | +1.44% | 1,092 |
| 2026-03-24 | 183.15 | 184.50 | 180.85 | 183.60 | +0.38% | 822 |
| 2026-03-23 | 174.90 | 188.00 | 173.30 | 182.90 | +0.47% | 1,049 |
| 2026-03-20 | 183.35 | 184.50 | 181.85 | 182.05 | -1.78% | 585 |
| 2026-03-19 | 189.15 | 189.15 | 181.00 | 185.35 | -3.41% | 1,296 |
| 2026-03-18 | 191.70 | 195.95 | 190.05 | 191.90 | +4.12% | 1,576 |
| 2026-03-17 | 180.00 | 186.70 | 180.00 | 184.30 | +0.93% | 383 |
| 2026-03-16 | 185.70 | 187.10 | 182.35 | 182.60 | -4.85% | 717 |
| 2026-03-13 | 197.25 | 197.50 | 187.55 | 191.90 | +10.83% | 4,108 |
| 2026-03-12 | 176.80 | 177.90 | 173.15 | 173.15 | -0.57% | 906 |
| 2026-03-11 | 171.55 | 175.35 | 171.10 | 174.15 | +0.20% | 610 |
| 2026-03-10 | 170.05 | 173.80 | 169.25 | 173.80 | +6.59% | 1,557 |
| 2026-03-09 | 152.20 | 163.05 | 152.20 | 163.05 | +4.59% | 1,495 |
| 2026-03-06 | 169.20 | 172.65 | 153.70 | 155.90 | -17.27% | 9,560 |
| 2026-03-05 | 193.50 | 194.05 | 188.45 | 188.45 | -1.59% | 273 |
| 2026-03-04 | 183.65 | 191.55 | 183.35 | 191.50 | +6.15% | 2,798 |
| 2026-03-03 | 180.00 | 182.40 | 178.00 | 180.40 | -4.65% | 1,397 |
| 2026-03-02 | 185.05 | 189.45 | 185.05 | 189.20 | -0.73% | 1,428 |
| 2026-02-27 | 191.80 | 191.80 | 188.35 | 190.60 | +0.50% | 928 |
| 2026-02-26 | 195.00 | 195.00 | 187.35 | 189.65 | -1.71% | 487 |
| 2026-02-25 | 192.20 | 192.95 | 192.20 | 192.95 | +0.78% | 156 |
| 2026-02-24 | 189.25 | 196.00 | 189.25 | 191.45 | +2.54% | 2,417 |
| 2026-02-23 | 181.85 | 189.55 | 181.50 | 186.70 | +1.33% | 942 |
| 2026-02-20 | 179.10 | 184.95 | 177.50 | 184.25 | +6.23% | 1,459 |
| 2026-02-19 | 178.20 | 179.40 | 171.95 | 173.45 | -7.02% | 4,490 |
| 2026-02-18 | 183.40 | 186.55 | 183.40 | 186.55 | +3.61% | 1,458 |
| 2026-02-17 | 175.50 | 180.65 | 175.50 | 180.05 | +2.01% | 1,888 |
| 2026-02-16 | 175.85 | 176.50 | 175.85 | 176.50 | +0.37% | 301 |
| 2026-02-13 | 172.45 | 176.15 | 170.40 | 175.85 | +2.87% | 1,381 |
| 2026-02-12 | 172.20 | 173.10 | 170.95 | 170.95 | -0.03% | 477 |
| 2026-02-11 | 168.00 | 171.00 | 168.00 | 171.00 | +0.88% | 1,425 |
| 2026-02-10 | 167.05 | 169.55 | 167.05 | 169.50 | +1.28% | 800 |
| 2026-02-09 | 167.30 | 168.15 | 165.20 | 167.35 | +1.33% | 435 |
| 2026-02-06 | 160.45 | 165.25 | 160.45 | 165.15 | +3.32% | 2,309 |
| 2026-02-05 | 162.40 | 162.40 | 158.70 | 159.85 | +1.20% | 795 |
| 2026-02-04 | 158.80 | 162.05 | 157.05 | 157.95 | -1.40% | 828 |
| 2026-02-03 | 166.00 | 166.00 | 160.20 | 160.20 | -2.17% | 537 |
| 2026-02-02 | 159.70 | 163.75 | 159.70 | 163.75 | +0.00% | 756 |
| 2026-01-30 | 163.50 | 164.20 | 162.40 | 163.75 | +0.68% | 773 |
| 2026-01-29 | 169.55 | 169.55 | 162.65 | 162.65 | -4.38% | 574 |
| 2026-01-28 | 179.90 | 179.90 | 169.95 | 170.10 | -2.99% | 1,236 |
| 2026-01-27 | 174.25 | 176.00 | 173.00 | 175.35 | +0.78% | 1,662 |
| 2026-01-26 | 175.10 | 175.10 | 174.00 | 174.00 | -0.43% | 648 |
| 2026-01-23 | 173.25 | 175.50 | 173.20 | 174.75 | -1.27% | 952 |
| 2026-01-22 | 177.00 | 177.00 | 177.00 | 177.00 | +1.93% | 119 |
| 2026-01-21 | 171.70 | 173.70 | 169.45 | 173.65 | +0.67% | 510 |
| 2026-01-20 | 166.70 | 173.10 | 166.70 | 172.50 | +2.37% | 669 |
| 2026-01-19 | 170.65 | 170.65 | 167.30 | 168.50 | -2.21% | 563 |
| 2026-01-16 | 173.15 | 174.10 | 172.30 | 172.30 | -0.72% | 1,125 |
| 2026-01-15 | 173.55 | 174.60 | 167.80 | 173.55 | +8.06% | 2,684 |
| 2026-01-14 | 164.00 | 164.10 | 160.00 | 160.60 | -2.28% | 917 |
| 2026-01-13 | 165.25 | 168.50 | 164.25 | 164.35 | +1.08% | 1,744 |
| 2026-01-12 | 163.15 | 163.15 | 160.15 | 162.60 | +7.33% | 265 |
| 2026-01-09 | 149.80 | 152.85 | 147.80 | 151.50 | +0.26% | 4,078 |
| 2026-01-08 | 157.70 | 157.90 | 151.10 | 151.10 | -4.31% | 770 |
| 2026-01-07 | 161.80 | 161.80 | 157.35 | 157.90 | -1.86% | 1,033 |
| 2026-01-06 | 155.25 | 160.90 | 155.25 | 160.90 | +5.58% | 906 |
| 2026-01-05 | 153.35 | 154.00 | 152.25 | 152.40 | +4.46% | 438 |
| 2026-01-02 | 140.20 | 146.85 | 140.20 | 145.90 | +8.68% | 832 |
| 2025-12-30 | 132.30 | 134.25 | 132.30 | 134.25 | +1.44% | 824 |
| 2025-12-29 | 132.35 | 132.35 | 132.35 | 132.35 | +0.38% | 265 |
| 2025-12-23 | 132.05 | 132.05 | 131.85 | 131.85 | +0.73% | 283 |
| 2025-12-22 | 132.25 | 132.65 | 130.90 | 130.90 | -0.11% | 1,545 |
| 2025-12-19 | 130.85 | 131.05 | 130.30 | 131.05 | -0.04% | 698 |
| 2025-12-18 | 130.00 | 131.90 | 130.00 | 131.10 | +1.63% | 846 |
| 2025-12-17 | 134.00 | 134.25 | 129.00 | 129.00 | -3.48% | 274 |
| 2025-12-16 | 130.10 | 133.65 | 130.10 | 133.65 | +0.83% | 599 |
| 2025-12-15 | 131.35 | 132.55 | 131.35 | 132.55 | +0.26% | 190 |
| 2025-12-12 | 137.15 | 137.55 | 132.20 | 132.20 | -3.22% | 495 |
| 2025-12-11 | 137.90 | 137.90 | 136.60 | 136.60 | -2.53% | 86 |
| 2025-12-10 | 143.60 | 144.10 | 140.15 | 140.15 | -1.72% | 566 |
| 2025-12-09 | 147.10 | 147.10 | 142.60 | 142.60 | -1.62% | 486 |
| 2025-12-08 | 142.10 | 144.95 | 142.10 | 144.95 | +4.13% | 233 |
| 2025-12-05 | 138.20 | 139.80 | 138.20 | 139.20 | +1.20% | 919 |
| 2025-12-04 | 137.40 | 137.55 | 137.15 | 137.55 | +2.92% | 69 |
| 2025-12-03 | 133.65 | 133.65 | 133.65 | 133.65 | +1.98% | 255 |
| 2025-12-02 | 131.10 | 131.40 | 131.05 | 131.05 | +1.28% | 240 |
| 2025-12-01 | 129.70 | 129.70 | 129.40 | 129.40 | -0.19% | 561 |
| 2025-11-28 | 129.70 | 130.05 | 129.65 | 129.65 | -0.19% | 603 |
| 2025-11-27 | 130.50 | 130.50 | 129.90 | 129.90 | +1.09% | 250 |
| 2025-11-26 | 125.55 | 128.50 | 125.55 | 128.50 | +4.51% | 259 |
| 2025-11-25 | 125.35 | 125.35 | 122.95 | 122.95 | -1.21% | 496 |
| 2025-11-24 | 124.90 | 124.90 | 123.80 | 124.45 | +1.38% | 924 |
| 2025-11-21 | 123.95 | 123.95 | 121.00 | 122.75 | -6.48% | 761 |
| 2025-11-20 | 135.20 | 135.20 | 130.90 | 131.25 | +1.27% | 241 |
| 2025-11-19 | 126.95 | 130.65 | 126.95 | 129.60 | +1.97% | 758 |
| 2025-11-18 | 126.95 | 127.10 | 126.35 | 127.10 | -2.34% | 2,194 |
| 2025-11-17 | 130.70 | 131.25 | 130.15 | 130.15 | -0.95% | 85 |
| 2025-11-14 | 129.15 | 131.40 | 127.60 | 131.40 | -1.79% | 1,917 |
| 2025-11-13 | 136.35 | 137.00 | 133.80 | 133.80 | -2.44% | 192 |
| 2025-11-12 | 139.10 | 139.10 | 136.95 | 137.15 | -0.47% | 260 |
| 2025-11-11 | 138.70 | 139.60 | 137.80 | 137.80 | +0.95% | 40 |
| 2025-11-10 | 140.45 | 140.45 | 136.40 | 136.50 | +1.52% | 641 |
| 2025-11-07 | 138.85 | 138.85 | 134.45 | 134.45 | -0.59% | 835 |
| 2025-11-06 | 143.20 | 143.20 | 135.25 | 135.25 | -4.42% | 1,121 |
| 2025-11-05 | 138.80 | 141.50 | 138.00 | 141.50 | -0.77% | 209 |
| 2025-11-04 | 141.95 | 143.55 | 141.95 | 142.60 | -1.66% | 1,539 |
| 2025-11-03 | 146.70 | 147.00 | 145.00 | 145.00 | -2.03% | 378 |
| 2025-10-31 | 147.75 | 148.00 | 147.60 | 148.00 | +0.51% | 496 |
| 2025-10-30 | 149.05 | 149.05 | 146.55 | 147.25 | -0.27% | 2,108 |
| 2025-10-29 | 149.05 | 149.15 | 147.65 | 147.65 | +0.34% | 777 |
| 2025-10-28 | 147.10 | 147.15 | 147.00 | 147.15 | -0.24% | 1,084 |
| 2025-10-27 | 148.35 | 148.60 | 146.85 | 147.50 | +0.44% | 2,231 |
| 2025-10-24 | 147.00 | 147.00 | 145.80 | 146.85 | +1.80% | 415 |
| 2025-10-23 | 148.40 | 148.40 | 139.05 | 144.25 | +7.65% | 4,223 |
| 2025-10-22 | 139.65 | 141.75 | 134.00 | 134.00 | -7.75% | 2,475 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+16.03%). Schwächster Monat: Jul (-16.11%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von BE SEMICON.INDSINH.EO-,01 (BSI.DE)?
156.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BSI.DE?
324.20 im Hoch und 121.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von BE SEMICON.INDSINH.EO-,01?
Historisch war der stärkste Kalendermonat von BSI.DE der Okt (Durchschnitt +16.03%), der schwächste der Jul (Durchschnitt -16.11%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 448 Tageskerzen im Closelook-Datenlake.