Börse:
40,980€
-0,82%
Echtzeit-Aktienkurs DIALOG SEMICOND. LS-,10
Bid:
40,870€
Ask:
41,090€
Aktienkurse zur DIALOG SEMICOND. LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2020 | 41,25 | 41,30 | 40,17 | 40,96 | -0,87% | - |
| 11.08.2020 | 40,30 | 41,70 | 40,30 | 41,32 | 2,48% | 287.468,00 |
| 10.08.2020 | 40,92 | 41,32 | 40,30 | 40,32 | -3,43% | 453.851,00 |
| 07.08.2020 | 41,85 | 42,00 | 41,33 | 41,75 | -0,24% | 397.437,00 |
| 06.08.2020 | 43,65 | 43,93 | 41,63 | 41,85 | -5,74% | 572.222,00 |
| 05.08.2020 | 41,50 | 44,69 | 41,22 | 44,40 | 9,09% | 863.973,00 |
| 04.08.2020 | 40,63 | 41,14 | 40,19 | 40,70 | 0,99% | 439.462,00 |
| 03.08.2020 | 38,90 | 40,30 | 38,78 | 40,30 | 3,87% | 348.937,00 |
| 31.07.2020 | 39,50 | 39,58 | 38,62 | 38,80 | 2,24% | 483.493,00 |
| 30.07.2020 | 38,51 | 39,02 | 37,48 | 37,95 | -1,81% | 354.038,00 |
| 29.07.2020 | 39,00 | 39,14 | 38,17 | 38,65 | -1,02% | 369.352,00 |
| 28.07.2020 | 39,08 | 39,27 | 38,80 | 39,05 | 0,23% | 469.194,00 |
| 27.07.2020 | 37,79 | 39,18 | 37,50 | 38,96 | 3,78% | 363.463,00 |
| 24.07.2020 | 38,80 | 38,82 | 36,08 | 37,54 | -7,61% | 845.459,00 |
| 23.07.2020 | 41,32 | 41,62 | 40,21 | 40,63 | -0,95% | 285.951,00 |
| 22.07.2020 | 41,07 | 41,54 | 40,90 | 41,02 | -0,70% | 179.170,00 |
| 21.07.2020 | 41,80 | 42,20 | 41,31 | 41,31 | -0,27% | 388.769,00 |
| 20.07.2020 | 40,56 | 41,42 | 40,50 | 41,42 | 1,52% | 109.137,00 |
| 17.07.2020 | 40,51 | 41,15 | 40,51 | 40,80 | 1,24% | 125.939,00 |
| 16.07.2020 | 40,89 | 40,89 | 40,08 | 40,30 | -1,95% | 332.153,00 |
| 15.07.2020 | 41,53 | 41,92 | 41,10 | 41,10 | -0,58% | 267.690,00 |
| 14.07.2020 | 41,45 | 41,70 | 40,88 | 41,34 | -2,45% | 288.957,00 |
| 13.07.2020 | 42,60 | 42,61 | 41,92 | 42,38 | 1,73% | 253.253,00 |
| 10.07.2020 | 41,75 | 42,30 | 41,52 | 41,66 | -0,83% | 196.033,00 |
| 09.07.2020 | 42,25 | 42,98 | 41,90 | 42,01 | 0,26% | 246.886,00 |
| 08.07.2020 | 41,59 | 42,25 | 41,59 | 41,90 | 0,00% | 219.884,00 |
| 07.07.2020 | 42,39 | 42,58 | 41,68 | 41,90 | -1,11% | 319.338,00 |
| 06.07.2020 | 41,37 | 42,42 | 41,13 | 42,37 | 3,47% | 308.519,00 |
| 03.07.2020 | 41,00 | 41,70 | 40,69 | 40,95 | 0,56% | 223.778,00 |
| 02.07.2020 | 40,30 | 41,21 | 39,77 | 40,72 | 2,65% | 345.344,00 |
| 01.07.2020 | 40,39 | 40,85 | 39,31 | 39,67 | -2,31% | 222.543,00 |
| 30.06.2020 | 39,00 | 40,86 | 38,73 | 40,61 | 5,21% | 440.957,00 |
| 29.06.2020 | 39,57 | 40,12 | 38,60 | 38,60 | -2,99% | 322.920,00 |
| 26.06.2020 | 40,29 | 40,61 | 39,50 | 39,79 | -0,18% | 269.002,00 |
| 25.06.2020 | 40,00 | 40,61 | 39,70 | 39,86 | -1,87% | 475.699,00 |
| 24.06.2020 | 40,26 | 41,85 | 40,22 | 40,62 | 6,39% | 764.410,00 |
| 23.06.2020 | 37,09 | 38,43 | 37,02 | 38,18 | 2,63% | 286.604,00 |
| 22.06.2020 | 36,83 | 37,48 | 36,62 | 37,20 | 0,27% | 184.319,00 |
| 19.06.2020 | 37,81 | 37,83 | 36,82 | 37,10 | -1,17% | 494.259,00 |
| 18.06.2020 | 38,00 | 38,65 | 37,42 | 37,54 | -1,44% | 215.595,00 |
| 17.06.2020 | 38,27 | 38,76 | 38,05 | 38,09 | -0,47% | 260.161,00 |
| 16.06.2020 | 38,79 | 39,11 | 38,15 | 38,27 | 1,00% | 430.261,00 |
| 15.06.2020 | 36,19 | 38,17 | 36,06 | 37,89 | 1,94% | 296.193,00 |
| 12.06.2020 | 36,19 | 37,78 | 36,00 | 37,17 | 0,46% | 418.372,00 |
| 11.06.2020 | 37,12 | 37,14 | 36,39 | 37,00 | -2,99% | 323.346,00 |
| 10.06.2020 | 38,00 | 39,13 | 37,86 | 38,14 | 0,55% | 260.171,00 |
| 09.06.2020 | 38,30 | 38,63 | 36,92 | 37,93 | -0,73% | 650.015,00 |
| 08.06.2020 | 39,71 | 39,71 | 38,13 | 38,21 | -4,48% | 426.412,00 |
| 05.06.2020 | 37,27 | 40,10 | 37,10 | 40,00 | 8,40% | 671.290,00 |
| 04.06.2020 | 37,34 | 37,90 | 36,50 | 36,90 | -2,07% | 386.035,00 |
| 03.06.2020 | 36,24 | 38,15 | 36,22 | 37,68 | 5,55% | 493.776,00 |
| 02.06.2020 | 35,93 | 36,83 | 35,53 | 35,70 | 0,51% | 362.990,00 |
| 29.05.2020 | 35,07 | 35,74 | 34,89 | 35,52 | -2,28% | 453.095,00 |
| 28.05.2020 | 35,97 | 36,80 | 35,76 | 36,35 | 2,97% | 360.433,00 |
| 27.05.2020 | 35,83 | 36,05 | 34,78 | 35,30 | -0,65% | 477.428,00 |
| 26.05.2020 | 35,71 | 36,12 | 35,37 | 35,53 | 0,45% | 365.006,00 |
| 25.05.2020 | 35,47 | 35,61 | 34,76 | 35,37 | 0,65% | 226.344,00 |
| 22.05.2020 | 33,70 | 35,35 | 33,11 | 35,14 | 3,35% | 334.322,00 |
| 21.05.2020 | 34,78 | 35,29 | 34,00 | 34,00 | -2,91% | 348.828,00 |
| 20.05.2020 | 34,00 | 35,25 | 33,86 | 35,02 | 3,12% | 414.308,00 |
| 19.05.2020 | 32,48 | 34,12 | 32,06 | 33,96 | 5,70% | 493.700,00 |
| 18.05.2020 | 31,49 | 32,60 | 30,92 | 32,13 | 5,00% | 316.984,00 |
| 15.05.2020 | 31,93 | 32,20 | 30,34 | 30,60 | -3,26% | 544.234,00 |
| 14.05.2020 | 31,99 | 32,21 | 30,90 | 31,63 | -2,56% | 409.849,00 |
| 13.05.2020 | 32,68 | 32,74 | 31,33 | 32,46 | -2,05% | 493.205,00 |
| 12.05.2020 | 33,27 | 33,81 | 32,79 | 33,14 | -0,12% | 376.650,00 |
| 11.05.2020 | 33,55 | 33,75 | 32,12 | 33,18 | 0,36% | 385.450,00 |
| 08.05.2020 | 34,00 | 34,18 | 33,06 | 33,06 | -2,13% | 261.218,00 |
| 07.05.2020 | 33,66 | 34,30 | 33,28 | 33,78 | 0,09% | 685.004,00 |
| 06.05.2020 | 30,71 | 34,01 | 30,35 | 33,75 | 13,56% | 1.318.001,00 |
| 05.05.2020 | 27,94 | 29,95 | 27,62 | 29,72 | 7,95% | 429.480,00 |
| 04.05.2020 | 27,50 | 27,89 | 26,41 | 27,53 | -4,24% | 568.521,00 |
| 30.04.2020 | 29,09 | 30,41 | 28,20 | 28,75 | -0,69% | 571.117,00 |
| 29.04.2020 | 28,01 | 29,40 | 28,01 | 28,95 | 3,80% | 270.454,00 |
| 28.04.2020 | 27,00 | 28,14 | 26,60 | 27,89 | 3,83% | 399.249,00 |
| 27.04.2020 | 27,80 | 27,98 | 26,70 | 26,86 | -0,33% | 299.040,00 |
| 24.04.2020 | 27,30 | 27,52 | 26,80 | 26,95 | -2,95% | 288.118,00 |
| 23.04.2020 | 28,17 | 28,50 | 27,48 | 27,77 | -0,50% | 251.952,00 |
| 22.04.2020 | 27,62 | 28,07 | 27,05 | 27,91 | 3,22% | 261.003,00 |
| 21.04.2020 | 27,88 | 28,18 | 27,04 | 27,04 | -4,11% | 420.684,00 |
| 20.04.2020 | 28,05 | 28,45 | 27,26 | 28,20 | 1,81% | 235.069,00 |
| 17.04.2020 | 27,62 | 27,99 | 26,76 | 27,70 | 3,71% | 401.156,00 |
| 16.04.2020 | 27,34 | 27,62 | 26,40 | 26,71 | 1,02% | 255.910,00 |
| 15.04.2020 | 28,05 | 28,20 | 26,24 | 26,44 | -4,93% | 604.963,00 |
| 14.04.2020 | 28,66 | 28,98 | 27,39 | 27,81 | 0,18% | 308.933,00 |
| 09.04.2020 | 26,26 | 28,12 | 26,26 | 27,76 | 6,56% | 344.289,00 |
| 08.04.2020 | 26,11 | 26,70 | 25,76 | 26,05 | -0,15% | 302.406,00 |
| 07.04.2020 | 27,32 | 27,62 | 25,54 | 26,09 | 0,04% | 484.334,00 |
| 06.04.2020 | 25,94 | 26,87 | 25,61 | 26,08 | 5,20% | 302.527,00 |
| 03.04.2020 | 24,40 | 25,20 | 24,12 | 24,79 | 2,78% | 422.508,00 |
| 02.04.2020 | 23,54 | 24,51 | 23,35 | 24,12 | 2,25% | 310.253,00 |
| 01.04.2020 | 23,89 | 24,36 | 22,93 | 23,59 | -4,26% | 469.120,00 |
| 31.03.2020 | 24,40 | 25,30 | 23,81 | 24,64 | 2,41% | 551.092,00 |
| 30.03.2020 | 24,23 | 24,38 | 23,28 | 24,06 | -0,37% | 451.968,00 |
| 27.03.2020 | 23,60 | 24,25 | 23,38 | 24,15 | -0,62% | 747.087,00 |
| 26.03.2020 | 22,50 | 24,30 | 22,27 | 24,30 | 4,43% | 714.204,00 |
| 25.03.2020 | 24,45 | 24,56 | 21,31 | 23,27 | 1,57% | 1.120.188,00 |
| 24.03.2020 | 21,48 | 22,91 | 20,40 | 22,91 | 14,44% | 861.472,00 |
| 23.03.2020 | 19,40 | 20,70 | 18,69 | 20,02 | -1,38% | 706.199,00 |
| 20.03.2020 | 19,32 | 21,47 | 18,86 | 20,30 | 11,81% | 2.455.793,00 |