Börse:
53,190€
1,39%
Echtzeit-Aktienkurs DIALOG SEMICOND. LS-,10
Bid:
53,100€
Ask:
53,280€
Aktienkurse zur DIALOG SEMICOND. LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 52,22 | 53,62 | 51,34 | 53,34 | 1,68% | 389.261,00 |
| 21.01.2021 | 53,00 | 53,62 | 52,24 | 52,46 | -0,53% | 393.029,00 |
| 20.01.2021 | 51,60 | 53,14 | 51,36 | 52,74 | 2,93% | 560.246,00 |
| 19.01.2021 | 51,10 | 51,76 | 50,40 | 51,24 | 1,10% | 384.038,00 |
| 18.01.2021 | 49,69 | 51,10 | 49,40 | 50,68 | 1,71% | 409.349,00 |
| 15.01.2021 | 49,00 | 51,40 | 48,56 | 49,83 | 0,93% | 979.532,00 |
| 14.01.2021 | 48,40 | 49,37 | 47,83 | 49,37 | 3,37% | 555.810,00 |
| 13.01.2021 | 46,76 | 48,20 | 46,58 | 47,76 | 1,81% | 527.116,00 |
| 12.01.2021 | 46,70 | 47,64 | 46,58 | 46,91 | 1,62% | 378.135,00 |
| 11.01.2021 | 46,27 | 46,60 | 45,63 | 46,16 | -0,47% | 248.409,00 |
| 08.01.2021 | 47,70 | 47,70 | 45,95 | 46,38 | 1,49% | 562.676,00 |
| 07.01.2021 | 46,00 | 46,10 | 45,02 | 45,70 | -0,82% | 358.486,00 |
| 06.01.2021 | 46,78 | 46,98 | 46,00 | 46,08 | -0,22% | 423.343,00 |
| 05.01.2021 | 46,50 | 47,75 | 44,60 | 46,18 | 2,69% | 1.087.283,00 |
| 04.01.2021 | 45,50 | 45,90 | 44,53 | 44,97 | 0,63% | 431.321,00 |
| 30.12.2020 | 45,47 | 45,59 | 44,69 | 44,69 | -1,39% | 152.183,00 |
| 29.12.2020 | 45,64 | 46,23 | 45,06 | 45,32 | 0,15% | 336.697,00 |
| 28.12.2020 | 44,55 | 46,45 | 44,55 | 45,25 | 2,38% | 281.781,00 |
| 23.12.2020 | 43,46 | 44,55 | 42,99 | 44,20 | 1,70% | 530.530,00 |
| 22.12.2020 | 40,88 | 43,51 | 40,88 | 43,46 | 6,97% | 456.885,00 |
| 21.12.2020 | 40,40 | 41,03 | 39,79 | 40,63 | -0,93% | 278.052,00 |
| 18.12.2020 | 40,71 | 41,42 | 40,56 | 41,01 | -0,73% | 380.517,00 |
| 17.12.2020 | 41,21 | 41,80 | 40,78 | 41,31 | -1,15% | 442.761,00 |
| 16.12.2020 | 41,50 | 42,09 | 40,76 | 41,79 | 0,41% | 432.211,00 |
| 15.12.2020 | 41,20 | 42,03 | 41,20 | 41,62 | 0,41% | 293.031,00 |
| 14.12.2020 | 41,90 | 42,28 | 41,36 | 41,45 | -1,24% | 318.747,00 |
| 11.12.2020 | 41,89 | 42,74 | 41,43 | 41,97 | -0,59% | 410.719,00 |
| 10.12.2020 | 41,60 | 42,22 | 41,35 | 42,22 | 0,14% | 427.888,00 |
| 09.12.2020 | 42,40 | 42,64 | 41,48 | 42,16 | -1,24% | 457.782,00 |
| 08.12.2020 | 43,31 | 43,82 | 42,27 | 42,69 | -2,65% | 407.811,00 |
| 07.12.2020 | 42,62 | 43,94 | 42,62 | 43,85 | 0,94% | 349.326,00 |
| 04.12.2020 | 41,41 | 43,86 | 41,41 | 43,44 | 5,46% | 619.711,00 |
| 03.12.2020 | 40,90 | 43,00 | 40,90 | 41,19 | -1,03% | 693.101,00 |
| 02.12.2020 | 41,40 | 42,02 | 41,02 | 41,62 | -0,90% | 858.903,00 |
| 01.12.2020 | 44,09 | 44,51 | 41,40 | 42,00 | -5,02% | 839.036,00 |
| 30.11.2020 | 45,75 | 46,75 | 43,87 | 44,22 | -3,66% | 1.033.584,00 |
| 27.11.2020 | 43,57 | 46,01 | 43,40 | 45,90 | 5,78% | 911.323,00 |
| 26.11.2020 | 41,03 | 43,46 | 41,03 | 43,39 | 6,27% | 688.826,00 |
| 25.11.2020 | 40,97 | 42,78 | 39,60 | 40,83 | 0,25% | 909.264,00 |
| 24.11.2020 | 38,40 | 41,56 | 38,25 | 40,73 | 8,47% | 1.052.436,00 |
| 23.11.2020 | 36,96 | 37,97 | 36,96 | 37,55 | 1,71% | 318.802,00 |
| 20.11.2020 | 36,17 | 36,97 | 35,62 | 36,92 | 2,05% | 303.482,00 |
| 19.11.2020 | 36,71 | 36,72 | 35,48 | 36,18 | -0,08% | 359.608,00 |
| 18.11.2020 | 35,56 | 36,54 | 34,60 | 36,21 | 2,58% | 441.635,00 |
| 17.11.2020 | 35,35 | 36,04 | 35,18 | 35,30 | -0,45% | 203.919,00 |
| 16.11.2020 | 34,88 | 35,84 | 34,60 | 35,46 | 2,40% | 374.199,00 |
| 13.11.2020 | 34,24 | 35,06 | 33,65 | 34,63 | 1,46% | 279.865,00 |
| 12.11.2020 | 33,60 | 34,36 | 33,22 | 34,13 | 1,58% | 404.323,00 |
| 11.11.2020 | 33,53 | 33,80 | 32,25 | 33,60 | 0,18% | 543.000,00 |
| 10.11.2020 | 35,24 | 35,76 | 33,10 | 33,54 | -7,86% | 763.060,00 |
| 09.11.2020 | 35,24 | 36,61 | 35,02 | 36,40 | 7,37% | 803.777,00 |
| 06.11.2020 | 35,63 | 36,00 | 32,97 | 33,90 | -3,64% | 765.362,00 |
| 05.11.2020 | 38,45 | 39,73 | 35,02 | 35,18 | -4,30% | 969.095,00 |
| 04.11.2020 | 35,15 | 37,39 | 35,10 | 36,76 | 3,84% | 605.320,00 |
| 03.11.2020 | 34,00 | 35,75 | 33,90 | 35,40 | 6,31% | 484.187,00 |
| 02.11.2020 | 33,02 | 34,20 | 33,00 | 33,30 | 1,59% | 304.856,00 |
| 30.10.2020 | 32,00 | 33,16 | 31,84 | 32,78 | -1,15% | 262.057,00 |
| 29.10.2020 | 31,73 | 33,16 | 31,73 | 33,16 | 4,47% | 288.704,00 |
| 28.10.2020 | 32,43 | 32,70 | 31,29 | 31,74 | -4,05% | 525.178,00 |
| 27.10.2020 | 33,10 | 33,72 | 32,61 | 33,08 | -0,06% | 297.562,00 |
| 26.10.2020 | 34,01 | 34,26 | 33,04 | 33,10 | -2,53% | 381.642,00 |
| 23.10.2020 | 33,50 | 34,45 | 33,15 | 33,96 | 1,16% | 452.035,00 |
| 22.10.2020 | 35,44 | 35,47 | 33,50 | 33,57 | -5,94% | 328.378,00 |
| 21.10.2020 | 36,50 | 36,78 | 35,52 | 35,69 | -2,27% | 289.615,00 |
| 20.10.2020 | 36,55 | 37,32 | 36,50 | 36,52 | -0,81% | 177.001,00 |
| 19.10.2020 | 37,49 | 38,55 | 36,82 | 36,82 | -1,81% | 197.367,00 |
| 16.10.2020 | 38,10 | 38,73 | 37,50 | 37,50 | -1,32% | 195.321,00 |
| 15.10.2020 | 39,50 | 39,59 | 38,00 | 38,00 | -4,74% | 245.337,00 |
| 14.10.2020 | 40,05 | 40,40 | 39,33 | 39,89 | 0,20% | 206.554,00 |
| 13.10.2020 | 40,41 | 40,54 | 39,53 | 39,81 | -0,82% | 233.291,00 |
| 12.10.2020 | 40,74 | 41,05 | 40,14 | 40,14 | -1,04% | 245.498,00 |
| 09.10.2020 | 40,54 | 41,20 | 39,96 | 40,56 | 0,77% | 286.156,00 |
| 08.10.2020 | 41,65 | 41,65 | 39,67 | 40,25 | -1,83% | 388.401,00 |
| 07.10.2020 | 41,25 | 41,99 | 39,00 | 41,00 | 3,20% | 715.247,00 |
| 06.10.2020 | 39,67 | 40,54 | 39,38 | 39,73 | 0,63% | 256.257,00 |
| 05.10.2020 | 40,50 | 40,70 | 39,20 | 39,48 | -2,11% | 242.594,00 |
| 02.10.2020 | 39,25 | 40,62 | 39,17 | 40,33 | 1,72% | 452.548,00 |
| 01.10.2020 | 37,80 | 39,74 | 37,63 | 39,65 | 6,59% | 426.350,00 |
| 30.09.2020 | 36,90 | 37,88 | 36,69 | 37,20 | -0,03% | 330.959,00 |
| 29.09.2020 | 35,79 | 37,25 | 35,63 | 37,21 | 3,53% | 217.814,00 |
| 28.09.2020 | 35,14 | 36,08 | 34,90 | 35,94 | 2,98% | 225.614,00 |
| 25.09.2020 | 35,44 | 35,48 | 33,95 | 34,90 | -2,24% | 233.939,00 |
| 24.09.2020 | 36,03 | 36,19 | 34,78 | 35,70 | -2,54% | 245.219,00 |
| 23.09.2020 | 36,96 | 37,80 | 36,63 | 36,63 | -0,19% | 233.650,00 |
| 22.09.2020 | 35,93 | 37,08 | 35,81 | 36,70 | 2,14% | 266.307,00 |
| 21.09.2020 | 36,37 | 36,42 | 35,04 | 35,93 | -1,62% | 306.740,00 |
| 18.09.2020 | 36,35 | 37,01 | 36,11 | 36,52 | 0,80% | 272.710,00 |
| 17.09.2020 | 35,95 | 36,49 | 35,69 | 36,23 | -1,01% | 177.328,00 |
| 16.09.2020 | 36,42 | 37,37 | 36,42 | 36,60 | -0,25% | 221.969,00 |
| 15.09.2020 | 37,34 | 37,36 | 36,48 | 36,69 | -0,65% | 191.164,00 |
| 14.09.2020 | 37,28 | 37,70 | 36,61 | 36,93 | 0,68% | 249.222,00 |
| 11.09.2020 | 36,43 | 37,40 | 36,43 | 36,68 | 0,49% | 197.640,00 |
| 10.09.2020 | 36,71 | 37,03 | 35,92 | 36,50 | -0,84% | 315.248,00 |
| 09.09.2020 | 36,94 | 37,20 | 35,83 | 36,81 | -1,02% | 428.185,00 |
| 08.09.2020 | 37,56 | 37,93 | 35,50 | 37,19 | -1,72% | 395.627,00 |
| 07.09.2020 | 36,72 | 38,02 | 36,53 | 37,84 | 3,59% | 156.937,00 |
| 04.09.2020 | 36,20 | 37,55 | 35,22 | 36,53 | 1,19% | 454.999,00 |
| 03.09.2020 | 38,50 | 39,23 | 36,08 | 36,10 | -7,60% | 386.654,00 |
| 02.09.2020 | 37,50 | 39,43 | 37,50 | 39,07 | 3,66% | 458.587,00 |
| 01.09.2020 | 36,85 | 38,03 | 36,85 | 37,69 | 3,86% | 310.830,00 |