Börse:
65,100€
-0,03%
Echtzeit-Aktienkurs Dialog Semiconductor PLC
Bid:
65,100€
Ask:
65,100€
Aktienkurse zur Dialog Semiconductor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 65,36 | 65,36 | 64,95 | 65,12 | 0,00% | 131.727,00 |
| 06.05.2021 | 65,06 | 65,48 | 64,90 | 65,12 | 0,06% | 146.859,00 |
| 05.05.2021 | 65,32 | 65,36 | 64,86 | 65,08 | 0,12% | 87.339,00 |
| 04.05.2021 | 65,22 | 65,50 | 65,00 | 65,00 | -0,31% | 184.898,00 |
| 03.05.2021 | 65,28 | 65,40 | 64,94 | 65,20 | 0,09% | 111.269,00 |
| 30.04.2021 | 65,32 | 65,40 | 64,96 | 65,14 | -0,18% | 134.742,00 |
| 29.04.2021 | 65,12 | 65,58 | 65,10 | 65,26 | 0,25% | 103.586,00 |
| 28.04.2021 | 64,98 | 65,40 | 64,90 | 65,10 | 0,12% | 72.645,00 |
| 27.04.2021 | 64,98 | 65,14 | 64,86 | 65,02 | 0,15% | 77.657,00 |
| 26.04.2021 | 64,60 | 64,94 | 64,42 | 64,92 | 0,50% | 158.972,00 |
| 23.04.2021 | 64,32 | 64,68 | 64,30 | 64,60 | 0,34% | 140.746,00 |
| 22.04.2021 | 64,28 | 64,70 | 64,20 | 64,38 | 0,12% | 123.598,00 |
| 21.04.2021 | 64,32 | 64,38 | 64,10 | 64,30 | 0,16% | 139.061,00 |
| 20.04.2021 | 64,40 | 64,50 | 64,20 | 64,20 | -0,31% | 192.891,00 |
| 19.04.2021 | 64,58 | 64,70 | 64,34 | 64,40 | -0,37% | 236.005,00 |
| 16.04.2021 | 64,60 | 64,76 | 64,54 | 64,64 | 0,00% | 105.243,00 |
| 15.04.2021 | 64,70 | 64,72 | 64,36 | 64,64 | 0,06% | 158.491,00 |
| 14.04.2021 | 64,96 | 64,98 | 64,54 | 64,60 | -0,31% | 114.792,00 |
| 13.04.2021 | 64,74 | 65,02 | 64,70 | 64,80 | 0,25% | 163.056,00 |
| 12.04.2021 | 64,70 | 64,82 | 64,50 | 64,64 | 0,22% | 172.118,00 |
| 09.04.2021 | 64,66 | 64,66 | 64,32 | 64,50 | -0,09% | 269.538,00 |
| 08.04.2021 | 64,70 | 65,08 | 64,50 | 64,56 | -0,09% | 175.857,00 |
| 07.04.2021 | 64,70 | 64,72 | 64,50 | 64,62 | -0,19% | 153.420,00 |
| 06.04.2021 | 64,80 | 65,14 | 64,62 | 64,74 | -0,09% | 158.309,00 |
| 01.04.2021 | 64,38 | 64,88 | 64,30 | 64,80 | 0,90% | 159.669,00 |
| 31.03.2021 | 64,22 | 64,40 | 64,16 | 64,22 | 0,06% | 108.948,00 |
| 30.03.2021 | 64,02 | 64,38 | 64,02 | 64,18 | 0,25% | 117.418,00 |
| 29.03.2021 | 64,28 | 64,60 | 63,68 | 64,02 | -0,28% | 129.173,00 |
| 26.03.2021 | 63,98 | 64,50 | 63,78 | 64,20 | 0,56% | 127.974,00 |
| 25.03.2021 | 63,94 | 63,94 | 63,70 | 63,84 | -0,22% | 189.609,00 |
| 24.03.2021 | 63,60 | 63,98 | 63,48 | 63,98 | 0,72% | 288.191,00 |
| 23.03.2021 | 63,64 | 63,98 | 63,50 | 63,52 | -0,19% | 189.102,00 |
| 22.03.2021 | 63,78 | 63,82 | 63,24 | 63,64 | 0,19% | 252.366,00 |
| 19.03.2021 | 63,74 | 63,84 | 63,32 | 63,52 | -0,44% | 251.200,00 |
| 18.03.2021 | 63,88 | 64,00 | 63,80 | 63,80 | -0,13% | 235.978,00 |
| 17.03.2021 | 63,82 | 64,00 | 63,74 | 63,88 | -0,03% | 187.182,00 |
| 16.03.2021 | 64,00 | 64,10 | 63,86 | 63,90 | -0,19% | 242.257,00 |
| 15.03.2021 | 63,88 | 64,12 | 63,88 | 64,02 | 0,03% | 148.112,00 |
| 12.03.2021 | 63,88 | 64,14 | 63,88 | 64,00 | -0,16% | 330.331,00 |
| 11.03.2021 | 63,90 | 64,20 | 63,90 | 64,10 | 0,31% | 419.105,00 |
| 10.03.2021 | 63,86 | 64,10 | 63,62 | 63,90 | -0,16% | 294.816,00 |
| 09.03.2021 | 63,72 | 64,10 | 63,70 | 64,00 | 0,09% | 318.372,00 |
| 08.03.2021 | 64,00 | 64,14 | 63,78 | 63,94 | 0,09% | 316.371,00 |
| 05.03.2021 | 64,10 | 64,40 | 63,86 | 63,88 | -0,34% | 291.353,00 |
| 04.03.2021 | 64,04 | 64,22 | 63,80 | 64,10 | -0,06% | 434.661,00 |
| 03.03.2021 | 64,10 | 64,46 | 64,06 | 64,14 | 0,19% | 458.362,00 |
| 02.03.2021 | 64,36 | 64,56 | 64,00 | 64,02 | -0,40% | 463.744,00 |
| 01.03.2021 | 64,90 | 64,98 | 64,02 | 64,28 | -0,19% | 281.834,00 |
| 26.02.2021 | 64,18 | 64,76 | 64,18 | 64,40 | -0,03% | 595.584,00 |
| 25.02.2021 | 64,40 | 64,66 | 64,22 | 64,42 | 0,22% | 409.023,00 |
| 24.02.2021 | 64,50 | 64,78 | 64,28 | 64,28 | -0,25% | 551.155,00 |
| 23.02.2021 | 64,90 | 65,00 | 64,38 | 64,44 | -0,62% | 585.594,00 |
| 22.02.2021 | 65,04 | 65,22 | 64,80 | 64,84 | -0,55% | 473.099,00 |
| 19.02.2021 | 65,04 | 65,22 | 64,94 | 65,20 | 0,34% | 260.086,00 |
| 18.02.2021 | 64,94 | 65,32 | 64,90 | 64,98 | 0,00% | 335.240,00 |
| 17.02.2021 | 64,88 | 65,28 | 64,78 | 64,98 | -0,03% | 500.723,00 |
| 16.02.2021 | 65,28 | 65,48 | 65,00 | 65,00 | -0,61% | 591.907,00 |
| 15.02.2021 | 65,50 | 65,74 | 65,24 | 65,40 | -0,24% | 328.611,00 |
| 12.02.2021 | 65,42 | 65,74 | 65,42 | 65,56 | 0,09% | 530.730,00 |
| 11.02.2021 | 65,60 | 65,84 | 65,42 | 65,50 | -0,27% | 725.109,00 |
| 10.02.2021 | 65,22 | 66,36 | 65,10 | 65,68 | 0,37% | 1.046.341,00 |
| 09.02.2021 | 65,18 | 65,48 | 64,98 | 65,44 | 0,49% | 1.480.232,00 |
| 08.02.2021 | 66,00 | 66,00 | 64,50 | 65,12 | 16,04% | 5.576.153,00 |
| 05.02.2021 | 54,50 | 56,12 | 54,42 | 56,12 | 6,77% | 1.101.631,00 |
| 04.02.2021 | 54,50 | 54,50 | 52,50 | 52,56 | -0,90% | 402.164,00 |
| 03.02.2021 | 53,34 | 53,92 | 52,66 | 53,04 | 0,49% | 347.797,00 |
| 02.02.2021 | 53,00 | 53,62 | 52,50 | 52,78 | 0,00% | 417.026,00 |
| 01.02.2021 | 50,80 | 53,34 | 50,80 | 52,78 | 1,54% | 364.882,00 |
| 29.01.2021 | 51,46 | 52,84 | 50,94 | 51,98 | 0,04% | 446.314,00 |
| 28.01.2021 | 49,40 | 52,80 | 48,90 | 51,96 | 0,66% | 762.161,00 |
| 27.01.2021 | 52,20 | 52,20 | 48,30 | 51,62 | -1,53% | 1.078.061,00 |
| 26.01.2021 | 53,44 | 53,74 | 52,42 | 52,42 | -1,28% | 285.306,00 |
| 25.01.2021 | 52,98 | 54,54 | 52,74 | 53,10 | -0,45% | 673.062,00 |
| 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 |