Börse:
65,220€
-0,05%
Echtzeit-Aktienkurs Dialog Semiconductor PLC
Bid:
65,120€
Ask:
65,320€
Aktienkurse zur Dialog Semiconductor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 65,26 | 65,31 | 65,06 | 65,22 | -0,05% | 100,00 |
| 15.06.2021 | 65,48 | 65,50 | 65,20 | 65,25 | -0,29% | - |
| 14.06.2021 | 65,50 | 65,68 | 65,28 | 65,44 | -0,09% | - |
| 11.06.2021 | 65,40 | 65,52 | 65,27 | 65,50 | 0,15% | 100,00 |
| 10.06.2021 | 65,34 | 65,49 | 65,23 | 65,40 | 0,15% | - |
| 09.06.2021 | 65,40 | 65,62 | 65,28 | 65,30 | -0,20% | 30,00 |
| 08.06.2021 | 65,28 | 65,55 | 65,28 | 65,43 | 0,14% | - |
| 07.06.2021 | 65,46 | 65,63 | 65,26 | 65,34 | -0,27% | - |
| 04.06.2021 | 65,36 | 65,64 | 65,35 | 65,52 | 0,18% | - |
| 03.06.2021 | 65,38 | 65,64 | 65,23 | 65,40 | 0,06% | 30,00 |
| 02.06.2021 | 65,26 | 65,49 | 65,17 | 65,36 | 0,18% | 5,00 |
| 01.06.2021 | 65,27 | 65,48 | 65,11 | 65,24 | 0,08% | 100,00 |
| 31.05.2021 | 64,94 | 65,25 | 64,94 | 65,19 | 0,32% | - |
| 28.05.2021 | 65,08 | 65,17 | 64,97 | 64,98 | -0,06% | 41,00 |
| 27.05.2021 | 65,06 | 65,21 | 64,86 | 65,02 | -0,06% | - |
| 26.05.2021 | 65,16 | 65,24 | 65,00 | 65,06 | -0,03% | - |
| 25.05.2021 | 65,17 | 65,29 | 64,91 | 65,08 | -0,35% | 133,00 |
| 24.05.2021 | 64,94 | 65,36 | 64,81 | 65,31 | 0,63% | - |
| 21.05.2021 | 64,86 | 65,23 | 64,83 | 64,90 | 0,09% | - |
| 20.05.2021 | 64,87 | 64,95 | 64,66 | 64,84 | 0,11% | - |
| 19.05.2021 | 64,62 | 64,98 | 64,52 | 64,77 | 0,26% | 229,00 |
| 18.05.2021 | 65,04 | 65,08 | 64,60 | 64,60 | -0,52% | - |
| 17.05.2021 | 64,80 | 64,98 | 64,76 | 64,94 | 0,12% | 1,00 |
| 14.05.2021 | 65,06 | 65,06 | 64,66 | 64,86 | -0,18% | 200,00 |
| 13.05.2021 | 64,60 | 65,08 | 64,45 | 64,98 | 0,43% | - |
| 12.05.2021 | 64,79 | 65,05 | 64,58 | 64,70 | -0,35% | - |
| 11.05.2021 | 64,70 | 65,17 | 64,67 | 64,93 | 0,14% | 79,00 |
| 10.05.2021 | 64,85 | 65,28 | 64,57 | 64,84 | -0,18% | 623,00 |
| 07.05.2021 | 65,37 | 65,53 | 64,95 | 64,96 | -0,55% | 1.005,00 |
| 06.05.2021 | 65,04 | 65,46 | 64,67 | 65,32 | 0,46% | 321,00 |
| 05.05.2021 | 65,03 | 65,35 | 64,86 | 65,02 | 0,14% | - |
| 04.05.2021 | 65,07 | 65,48 | 64,85 | 64,93 | -0,31% | 6.860,00 |
| 03.05.2021 | 65,10 | 65,42 | 64,94 | 65,13 | -0,35% | 139,00 |
| 30.04.2021 | 65,28 | 65,61 | 64,94 | 65,36 | -0,03% | 130,00 |
| 29.04.2021 | 65,14 | 65,54 | 64,99 | 65,38 | 0,46% | 230,00 |
| 28.04.2021 | 65,02 | 65,32 | 64,96 | 65,08 | 0,09% | - |
| 27.04.2021 | 64,84 | 65,13 | 64,73 | 65,02 | 0,34% | 520,00 |
| 26.04.2021 | 64,56 | 64,95 | 64,42 | 64,80 | 0,40% | 1.030,00 |
| 23.04.2021 | 64,16 | 64,70 | 64,03 | 64,54 | 0,72% | 300,00 |
| 22.04.2021 | 64,40 | 64,73 | 63,88 | 64,08 | -0,50% | 100,00 |
| 21.04.2021 | 64,42 | 64,56 | 64,11 | 64,40 | -0,03% | 700,00 |
| 20.04.2021 | 64,39 | 64,46 | 64,21 | 64,42 | 0,06% | 10,00 |
| 19.04.2021 | 64,46 | 64,72 | 64,33 | 64,38 | -0,22% | 100,00 |
| 16.04.2021 | 64,67 | 64,78 | 64,48 | 64,52 | -0,20% | 202,00 |
| 15.04.2021 | 64,39 | 64,73 | 64,30 | 64,65 | 0,47% | 81,00 |
| 14.04.2021 | 64,86 | 64,98 | 64,32 | 64,35 | -0,66% | 1.000,00 |
| 13.04.2021 | 64,70 | 65,02 | 64,65 | 64,78 | 0,09% | 64,00 |
| 12.04.2021 | 64,72 | 64,83 | 64,51 | 64,72 | -0,15% | 307,00 |
| 09.04.2021 | 64,60 | 64,82 | 64,33 | 64,82 | 0,34% | 1.357,00 |
| 08.04.2021 | 64,62 | 65,13 | 64,43 | 64,60 | 0,09% | 2.473,00 |
| 07.04.2021 | 64,52 | 64,72 | 64,40 | 64,54 | 0,06% | - |
| 06.04.2021 | 64,73 | 65,13 | 64,42 | 64,50 | -0,26% | 1.439,00 |
| 01.04.2021 | 64,30 | 64,90 | 64,29 | 64,67 | 0,58% | 103,00 |
| 31.03.2021 | 63,98 | 64,39 | 63,93 | 64,30 | 0,44% | 100,00 |
| 30.03.2021 | 64,24 | 64,33 | 63,95 | 64,02 | -0,31% | 21,00 |
| 29.03.2021 | 64,26 | 64,59 | 63,65 | 64,22 | -0,29% | - |
| 26.03.2021 | 63,95 | 64,49 | 63,79 | 64,41 | 0,78% | 321,00 |
| 25.03.2021 | 63,82 | 63,99 | 63,53 | 63,91 | 0,20% | 125,00 |
| 24.03.2021 | 63,57 | 63,93 | 63,40 | 63,78 | 0,27% | 114,00 |
| 23.03.2021 | 63,55 | 63,84 | 63,48 | 63,61 | -0,09% | 85,00 |
| 22.03.2021 | 63,56 | 63,76 | 63,25 | 63,67 | 0,05% | 164,00 |
| 19.03.2021 | 63,75 | 63,85 | 63,33 | 63,64 | -0,16% | 80,00 |
| 18.03.2021 | 63,60 | 63,99 | 63,60 | 63,74 | -0,28% | 112,00 |
| 17.03.2021 | 63,89 | 64,06 | 63,74 | 63,92 | 0,02% | 6,00 |
| 16.03.2021 | 64,09 | 64,18 | 63,80 | 63,91 | -0,28% | 35,00 |
| 15.03.2021 | 64,09 | 64,21 | 63,76 | 64,09 | -0,06% | 335,00 |
| 12.03.2021 | 63,75 | 64,15 | 63,73 | 64,13 | 0,60% | 49,00 |
| 11.03.2021 | 63,98 | 64,19 | 63,72 | 63,75 | -0,27% | 34,00 |
| 10.03.2021 | 63,77 | 64,10 | 63,62 | 63,92 | 0,27% | 312,00 |
| 09.03.2021 | 63,88 | 64,09 | 63,65 | 63,75 | -0,14% | 361,00 |
| 08.03.2021 | 63,86 | 64,16 | 63,79 | 63,84 | -0,20% | 331,00 |
| 05.03.2021 | 63,63 | 64,36 | 63,54 | 63,97 | 0,77% | 486,00 |
| 04.03.2021 | 63,91 | 64,24 | 63,33 | 63,48 | -0,69% | 953,00 |
| 03.03.2021 | 64,76 | 64,76 | 63,88 | 63,92 | 0,06% | 153,00 |
| 02.03.2021 | 64,31 | 64,55 | 63,88 | 63,88 | -0,71% | 250,00 |
| 01.03.2021 | 64,52 | 64,98 | 64,03 | 64,34 | -0,03% | 943,00 |
| 26.02.2021 | 63,65 | 64,75 | 63,58 | 64,36 | 0,56% | 173,00 |
| 25.02.2021 | 64,24 | 64,62 | 63,99 | 64,00 | -0,42% | 37,00 |
| 24.02.2021 | 64,56 | 64,79 | 64,25 | 64,27 | -0,36% | 170,00 |
| 23.02.2021 | 64,68 | 64,99 | 64,32 | 64,50 | -0,34% | 729,00 |
| 22.02.2021 | 64,81 | 65,24 | 64,62 | 64,72 | -0,08% | 1.582,00 |
| 19.02.2021 | 65,00 | 65,21 | 64,19 | 64,77 | -0,32% | 855,00 |
| 18.02.2021 | 64,77 | 65,30 | 0,00 | 64,98 | 0,36% | 1.143,00 |
| 17.02.2021 | 64,88 | 65,29 | 64,63 | 64,75 | -0,11% | 405,00 |
| 16.02.2021 | 65,28 | 65,47 | 64,78 | 64,82 | -0,70% | 632,00 |
| 15.02.2021 | 65,63 | 65,71 | 65,21 | 65,28 | -0,34% | 1.837,00 |
| 12.02.2021 | 65,34 | 65,73 | 65,13 | 65,50 | 0,17% | 990,00 |
| 11.02.2021 | 65,57 | 65,79 | 65,23 | 65,39 | -0,29% | 874,00 |
| 10.02.2021 | 65,21 | 66,36 | 65,08 | 65,58 | 0,58% | 2.573,00 |
| 09.02.2021 | 65,18 | 65,54 | 64,98 | 65,20 | 0,51% | 2.185,00 |
| 08.02.2021 | 66,50 | 68,27 | 64,62 | 64,87 | 15,96% | 17.716,00 |
| 05.02.2021 | 52,68 | 56,03 | 52,68 | 55,94 | 6,31% | 4.181,00 |
| 04.02.2021 | 53,15 | 54,33 | 52,51 | 52,62 | -0,98% | 1.200,00 |
| 03.02.2021 | 53,09 | 53,92 | 52,63 | 53,14 | 0,34% | 2.425,00 |
| 02.02.2021 | 53,14 | 53,64 | 52,49 | 52,96 | -0,34% | 2.325,00 |
| 01.02.2021 | 52,26 | 53,34 | 51,76 | 53,14 | 2,57% | 545,00 |
| 29.01.2021 | 51,60 | 52,85 | 50,96 | 51,81 | -0,25% | 2.915,00 |
| 28.01.2021 | 51,00 | 52,78 | 48,95 | 51,94 | 1,09% | 1.426,00 |
| 27.01.2021 | 52,20 | 52,51 | 48,43 | 51,38 | -1,82% | 6.450,00 |
| 26.01.2021 | 53,05 | 53,74 | 52,19 | 52,33 | -1,69% | 489,00 |