Börse:
65,090€
0,05%
Echtzeit-Aktienkurs Dialog Semiconductor PLC
Bid:
65,000€
Ask:
65,180€
Aktienkurse zur Dialog Semiconductor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 65,10 | 65,51 | 64,96 | 65,39 | 0,51% | - |
| 22.07.2021 | 64,62 | 65,18 | 64,58 | 65,06 | 0,68% | 79.872,00 |
| 21.07.2021 | 64,64 | 64,86 | 64,58 | 64,62 | -0,03% | 63.945,00 |
| 20.07.2021 | 64,60 | 64,78 | 64,50 | 64,64 | -0,03% | 83.158,00 |
| 19.07.2021 | 64,80 | 64,90 | 64,60 | 64,66 | -0,28% | 101.268,00 |
| 16.07.2021 | 65,00 | 65,00 | 64,80 | 64,84 | -0,09% | 53.103,00 |
| 15.07.2021 | 64,96 | 65,26 | 64,90 | 64,90 | -0,31% | 51.932,00 |
| 14.07.2021 | 64,88 | 65,18 | 64,80 | 65,10 | 0,22% | 60.810,00 |
| 13.07.2021 | 65,00 | 65,04 | 64,84 | 64,96 | -0,09% | 30.783,00 |
| 12.07.2021 | 64,96 | 65,30 | 64,80 | 65,02 | 0,22% | 48.860,00 |
| 09.07.2021 | 65,02 | 65,10 | 64,80 | 64,88 | -0,28% | 57.416,00 |
| 08.07.2021 | 65,30 | 65,30 | 64,82 | 65,06 | -0,25% | 98.722,00 |
| 07.07.2021 | 65,52 | 65,60 | 65,22 | 65,22 | -0,58% | 88.575,00 |
| 06.07.2021 | 65,24 | 65,70 | 65,24 | 65,60 | 0,40% | 50.259,00 |
| 05.07.2021 | 65,32 | 65,44 | 65,20 | 65,34 | -0,03% | 41.579,00 |
| 02.07.2021 | 65,44 | 65,64 | 65,34 | 65,36 | -0,15% | 71.838,00 |
| 01.07.2021 | 65,46 | 65,68 | 65,42 | 65,46 | -0,15% | 98.948,00 |
| 30.06.2021 | 65,84 | 65,92 | 65,36 | 65,56 | 0,24% | 62.153,00 |
| 29.06.2021 | 65,24 | 65,78 | 65,24 | 65,40 | 0,00% | 67.595,00 |
| 28.06.2021 | 65,08 | 65,50 | 65,08 | 65,40 | 0,21% | 36.671,00 |
| 25.06.2021 | 65,04 | 65,34 | 65,04 | 65,26 | 0,00% | 54.211,00 |
| 24.06.2021 | 65,02 | 65,28 | 65,02 | 65,26 | 0,25% | 33.628,00 |
| 23.06.2021 | 65,12 | 65,30 | 65,08 | 65,10 | -0,15% | 30.565,00 |
| 22.06.2021 | 65,30 | 65,30 | 65,08 | 65,20 | 0,18% | 42.659,00 |
| 21.06.2021 | 64,92 | 65,16 | 64,72 | 65,08 | 0,18% | 94.073,00 |
| 18.06.2021 | 65,20 | 65,38 | 64,96 | 64,96 | -0,52% | 178.372,00 |
| 17.06.2021 | 65,20 | 65,30 | 65,14 | 65,30 | 0,09% | 78.812,00 |
| 16.06.2021 | 65,30 | 65,32 | 65,20 | 65,24 | 0,00% | 78.401,00 |
| 15.06.2021 | 65,32 | 65,36 | 65,24 | 65,24 | -0,09% | 133.630,00 |
| 14.06.2021 | 65,40 | 65,68 | 65,30 | 65,30 | -0,18% | 83.785,00 |
| 11.06.2021 | 65,36 | 65,48 | 65,36 | 65,42 | 0,03% | 142.528,00 |
| 10.06.2021 | 65,40 | 65,50 | 65,34 | 65,40 | 0,00% | 131.902,00 |
| 09.06.2021 | 65,46 | 65,66 | 65,34 | 65,40 | -0,15% | 135.323,00 |
| 08.06.2021 | 65,44 | 65,56 | 65,34 | 65,50 | 0,00% | 119.817,00 |
| 07.06.2021 | 65,50 | 65,64 | 65,40 | 65,50 | -0,09% | 91.467,00 |
| 04.06.2021 | 65,30 | 65,66 | 65,30 | 65,56 | 0,18% | 47.510,00 |
| 03.06.2021 | 65,46 | 65,64 | 65,34 | 65,44 | -0,03% | 63.631,00 |
| 02.06.2021 | 65,20 | 65,50 | 65,18 | 65,46 | 0,18% | 67.668,00 |
| 01.06.2021 | 65,20 | 65,50 | 65,10 | 65,34 | 0,15% | 62.613,00 |
| 31.05.2021 | 65,04 | 65,26 | 65,04 | 65,24 | 0,22% | 50.759,00 |
| 28.05.2021 | 65,10 | 65,18 | 65,06 | 65,10 | 0,15% | 233.504,00 |
| 27.05.2021 | 65,20 | 65,26 | 65,00 | 65,00 | -0,15% | 233.628,00 |
| 26.05.2021 | 65,18 | 65,26 | 65,02 | 65,10 | 0,00% | 87.695,00 |
| 25.05.2021 | 65,08 | 65,26 | 64,94 | 65,10 | 0,15% | 111.187,00 |
| 21.05.2021 | 64,94 | 65,22 | 64,90 | 65,00 | 0,15% | 204.938,00 |
| 20.05.2021 | 64,74 | 64,94 | 64,70 | 64,90 | 0,25% | 104.358,00 |
| 19.05.2021 | 64,86 | 64,90 | 64,68 | 64,74 | -0,12% | 128.186,00 |
| 18.05.2021 | 64,90 | 65,06 | 64,82 | 64,82 | -0,12% | 88.668,00 |
| 17.05.2021 | 64,78 | 64,98 | 64,78 | 64,90 | 0,15% | 71.169,00 |
| 14.05.2021 | 64,94 | 64,96 | 64,78 | 64,80 | 0,00% | 160.173,00 |
| 13.05.2021 | 64,98 | 64,98 | 64,70 | 64,80 | 0,00% | 73.957,00 |
| 12.05.2021 | 64,80 | 65,00 | 64,72 | 64,80 | -0,22% | 212.383,00 |
| 11.05.2021 | 65,00 | 65,14 | 64,76 | 64,94 | -0,09% | 183.196,00 |
| 10.05.2021 | 65,02 | 65,26 | 64,98 | 65,00 | -0,25% | 94.916,00 |
| 07.05.2021 | 65,14 | 65,26 | 64,96 | 65,16 | 0,06% | 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 |