Börse:
45,135€
1,02%
Echtzeit-Aktienkurs DIALOG SEMICOND. LS-,10
Bid:
45,040€
Ask:
45,230€
Aktienkurse zur DIALOG SEMICOND. LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 45,35 | 45,42 | 44,54 | 44,93 | 0,56% | - |
| 12.12.2019 | 45,19 | 45,74 | 44,53 | 44,68 | -0,76% | 350.748,00 |
| 11.12.2019 | 44,99 | 45,39 | 44,35 | 45,02 | 0,04% | 351.917,00 |
| 10.12.2019 | 44,20 | 45,00 | 43,64 | 45,00 | 1,60% | 423.201,00 |
| 09.12.2019 | 44,97 | 45,07 | 43,89 | 44,29 | -1,64% | 338.438,00 |
| 06.12.2019 | 44,31 | 45,37 | 43,90 | 45,03 | 1,72% | 214.520,00 |
| 05.12.2019 | 44,52 | 44,74 | 43,44 | 44,27 | 0,14% | 305.835,00 |
| 04.12.2019 | 44,00 | 44,76 | 43,92 | 44,21 | 0,16% | 239.815,00 |
| 03.12.2019 | 44,73 | 45,76 | 43,53 | 44,14 | -0,94% | 386.777,00 |
| 02.12.2019 | 46,32 | 46,32 | 44,34 | 44,56 | -3,51% | 429.068,00 |
| 29.11.2019 | 46,50 | 47,09 | 46,18 | 46,18 | -0,97% | 278.146,00 |
| 28.11.2019 | 46,55 | 46,81 | 45,96 | 46,63 | -0,17% | 128.942,00 |
| 27.11.2019 | 47,02 | 47,07 | 46,40 | 46,71 | -0,36% | 204.818,00 |
| 26.11.2019 | 47,10 | 47,38 | 46,45 | 46,88 | 0,11% | 290.210,00 |
| 25.11.2019 | 46,50 | 47,19 | 45,96 | 46,83 | 1,45% | 243.493,00 |
| 22.11.2019 | 45,71 | 46,54 | 45,51 | 46,16 | 1,34% | 289.676,00 |
| 21.11.2019 | 45,30 | 45,76 | 44,59 | 45,55 | 0,84% | 333.567,00 |
| 20.11.2019 | 45,00 | 45,33 | 44,62 | 45,17 | -0,15% | 321.968,00 |
| 19.11.2019 | 46,00 | 46,24 | 45,04 | 45,24 | -1,27% | 293.164,00 |
| 18.11.2019 | 45,91 | 46,50 | 45,47 | 45,82 | 0,07% | 344.272,00 |
| 15.11.2019 | 45,79 | 46,23 | 45,06 | 45,79 | 0,57% | 317.483,00 |
| 14.11.2019 | 46,09 | 46,23 | 45,27 | 45,53 | -1,75% | 307.844,00 |
| 13.11.2019 | 46,12 | 46,52 | 45,34 | 46,34 | 1,18% | 488.051,00 |
| 12.11.2019 | 44,30 | 46,15 | 44,30 | 45,80 | 6,78% | 827.779,00 |
| 11.11.2019 | 43,10 | 43,60 | 42,60 | 42,89 | -1,13% | 329.201,00 |
| 08.11.2019 | 43,89 | 44,31 | 42,15 | 43,38 | -1,61% | 879.953,00 |
| 07.11.2019 | 41,49 | 44,78 | 41,38 | 44,09 | 7,41% | 1.540.476,00 |
| 06.11.2019 | 44,10 | 44,21 | 39,76 | 41,05 | -6,68% | 1.356.692,00 |
| 05.11.2019 | 42,35 | 44,05 | 42,22 | 43,99 | 4,04% | 677.551,00 |
| 04.11.2019 | 41,47 | 42,38 | 41,39 | 42,28 | 2,45% | 466.408,00 |
| 01.11.2019 | 40,20 | 41,56 | 40,20 | 41,27 | 2,64% | 313.389,00 |
| 31.10.2019 | 41,59 | 41,76 | 40,02 | 40,21 | -3,34% | 574.555,00 |
| 30.10.2019 | 42,00 | 42,33 | 41,58 | 41,60 | -0,98% | 346.191,00 |
| 29.10.2019 | 41,88 | 42,09 | 41,50 | 42,01 | 0,55% | 275.893,00 |
| 28.10.2019 | 41,29 | 42,04 | 41,13 | 41,78 | 0,75% | 227.382,00 |
| 25.10.2019 | 41,60 | 42,15 | 41,11 | 41,47 | -0,62% | 350.170,00 |
| 24.10.2019 | 40,20 | 41,94 | 40,20 | 41,73 | 2,73% | 309.839,00 |
| 23.10.2019 | 40,22 | 40,85 | 39,77 | 40,62 | -0,44% | 381.978,00 |
| 22.10.2019 | 41,66 | 41,94 | 40,48 | 40,80 | -2,06% | 391.087,00 |
| 21.10.2019 | 41,19 | 41,78 | 40,82 | 41,66 | 1,61% | 299.048,00 |
| 18.10.2019 | 41,06 | 41,85 | 40,94 | 41,00 | -0,75% | 288.506,00 |
| 17.10.2019 | 41,65 | 41,99 | 41,16 | 41,31 | -0,82% | 297.725,00 |
| 16.10.2019 | 42,24 | 42,50 | 41,43 | 41,65 | -1,93% | 498.074,00 |
| 15.10.2019 | 42,77 | 42,80 | 41,97 | 42,47 | 0,05% | 260.919,00 |
| 14.10.2019 | 43,35 | 43,84 | 42,11 | 42,45 | -1,94% | 311.589,00 |
| 11.10.2019 | 42,98 | 43,41 | 42,57 | 43,29 | 1,64% | 282.103,00 |
| 10.10.2019 | 43,17 | 43,24 | 41,93 | 42,59 | -1,57% | 557.771,00 |
| 09.10.2019 | 42,72 | 43,30 | 42,32 | 43,27 | 1,57% | 435.272,00 |
| 08.10.2019 | 44,05 | 44,79 | 42,59 | 42,60 | -3,29% | 459.264,00 |
| 07.10.2019 | 43,56 | 44,05 | 43,23 | 44,05 | 1,24% | 319.629,00 |
| 04.10.2019 | 42,39 | 43,56 | 42,09 | 43,51 | 4,27% | 499.208,00 |
| 02.10.2019 | 42,92 | 43,00 | 41,56 | 41,73 | -3,25% | 314.864,00 |
| 01.10.2019 | 43,72 | 44,06 | 42,76 | 43,13 | -0,69% | 435.373,00 |
| 30.09.2019 | 42,82 | 43,48 | 42,26 | 43,43 | 1,71% | 218.660,00 |
| 27.09.2019 | 42,54 | 43,11 | 41,99 | 42,70 | 0,00% | 221.974,00 |
| 26.09.2019 | 42,58 | 43,55 | 42,43 | 42,70 | 0,52% | 294.200,00 |
| 25.09.2019 | 42,56 | 42,84 | 41,72 | 42,48 | -1,67% | 389.591,00 |
| 24.09.2019 | 43,52 | 43,82 | 42,99 | 43,20 | -0,60% | 344.838,00 |
| 23.09.2019 | 42,75 | 43,58 | 42,32 | 43,46 | 0,95% | 266.085,00 |
| 20.09.2019 | 43,66 | 43,94 | 42,98 | 43,05 | -1,89% | 710.234,00 |
| 19.09.2019 | 43,94 | 44,35 | 43,15 | 43,88 | 0,25% | 363.778,00 |
| 18.09.2019 | 42,97 | 44,01 | 42,93 | 43,77 | 1,84% | 473.480,00 |
| 17.09.2019 | 42,20 | 42,98 | 42,09 | 42,98 | 1,58% | 333.178,00 |
| 16.09.2019 | 41,41 | 42,42 | 41,03 | 42,31 | 0,45% | 360.042,00 |
| 13.09.2019 | 41,90 | 42,64 | 41,68 | 42,12 | 0,05% | 327.319,00 |
| 12.09.2019 | 42,85 | 42,85 | 41,66 | 42,10 | -1,52% | 525.278,00 |
| 11.09.2019 | 42,13 | 42,83 | 41,77 | 42,75 | 1,79% | 437.541,00 |
| 10.09.2019 | 42,86 | 43,12 | 41,82 | 42,00 | -2,42% | 412.238,00 |
| 09.09.2019 | 43,30 | 43,37 | 42,14 | 43,04 | -1,10% | 550.509,00 |
| 06.09.2019 | 44,23 | 44,28 | 42,98 | 43,52 | -1,61% | 349.799,00 |
| 05.09.2019 | 44,19 | 44,98 | 44,00 | 44,23 | 1,10% | 385.222,00 |
| 04.09.2019 | 43,05 | 43,96 | 42,58 | 43,75 | 2,72% | 450.927,00 |
| 03.09.2019 | 42,86 | 43,20 | 42,31 | 42,59 | -0,93% | 345.124,00 |
| 02.09.2019 | 43,25 | 43,28 | 42,26 | 42,99 | 0,07% | 293.706,00 |
| 30.08.2019 | 42,63 | 43,53 | 42,63 | 42,96 | 0,14% | 321.386,00 |
| 29.08.2019 | 42,11 | 43,01 | 42,08 | 42,90 | 1,37% | 285.002,00 |
| 28.08.2019 | 42,97 | 43,13 | 41,94 | 42,32 | -1,14% | 274.121,00 |
| 27.08.2019 | 42,25 | 43,38 | 41,65 | 42,81 | 1,83% | 440.647,00 |
| 26.08.2019 | 41,01 | 42,26 | 40,71 | 42,04 | 1,33% | 303.434,00 |
| 23.08.2019 | 43,12 | 43,30 | 41,49 | 41,49 | -2,79% | 610.869,00 |
| 22.08.2019 | 43,43 | 43,50 | 42,68 | 42,68 | -2,27% | 299.040,00 |
| 21.08.2019 | 42,78 | 43,93 | 42,78 | 43,67 | 2,49% | 410.118,00 |
| 20.08.2019 | 42,31 | 42,96 | 42,05 | 42,61 | -0,09% | 385.827,00 |
| 19.08.2019 | 41,00 | 42,96 | 40,89 | 42,65 | 5,23% | 619.827,00 |
| 16.08.2019 | 40,70 | 41,03 | 40,28 | 40,53 | 1,07% | 932.062,00 |
| 15.08.2019 | 40,20 | 40,72 | 38,79 | 40,10 | -0,79% | 559.836,00 |
| 14.08.2019 | 41,50 | 41,50 | 40,24 | 40,42 | -2,60% | 338.342,00 |
| 13.08.2019 | 40,40 | 41,71 | 39,90 | 41,50 | 2,12% | 448.252,00 |
| 12.08.2019 | 40,19 | 40,80 | 39,53 | 40,64 | 1,88% | 294.532,00 |
| 09.08.2019 | 41,31 | 41,40 | 39,41 | 39,89 | -3,25% | 364.911,00 |
| 08.08.2019 | 40,60 | 41,23 | 40,42 | 41,23 | 2,59% | 367.347,00 |
| 07.08.2019 | 39,83 | 40,76 | 39,62 | 40,19 | 0,85% | 475.495,00 |
| 06.08.2019 | 39,21 | 40,32 | 39,14 | 39,85 | 1,45% | 398.891,00 |
| 05.08.2019 | 39,20 | 39,80 | 38,65 | 39,28 | -1,63% | 403.728,00 |
| 02.08.2019 | 40,66 | 40,97 | 39,61 | 39,93 | -4,52% | 712.098,00 |
| 01.08.2019 | 40,85 | 41,82 | 39,48 | 41,82 | 1,43% | 646.552,00 |
| 31.07.2019 | 40,50 | 41,77 | 40,36 | 41,23 | 2,51% | 600.552,00 |
| 30.07.2019 | 40,70 | 40,92 | 39,84 | 40,22 | 0,42% | 394.104,00 |
| 29.07.2019 | 40,45 | 40,59 | 39,98 | 40,05 | -1,16% | 272.583,00 |
| 26.07.2019 | 40,00 | 40,66 | 39,41 | 40,52 | 2,07% | 419.109,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen