Börse:
27,765€
6,58%
Echtzeit-Aktienkurs DIALOG SEMICOND. LS-,10
Bid:
27,690€
Ask:
27,840€
Aktienkurse zur DIALOG SEMICOND. LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 26,56 | 28,12 | 26,32 | 27,76 | 6,55% | - |
| 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 |
| 19.03.2020 | 18,64 | 19,38 | 17,12 | 18,16 | -3,12% | 1.426.850,00 |
| 18.03.2020 | 21,92 | 22,66 | 18,74 | 18,74 | -16,53% | 888.791,00 |
| 17.03.2020 | 24,25 | 24,35 | 21,35 | 22,45 | -3,40% | 616.431,00 |
| 16.03.2020 | 22,90 | 24,11 | 21,63 | 23,24 | -5,37% | 828.259,00 |
| 13.03.2020 | 26,80 | 27,50 | 24,37 | 24,56 | -5,36% | 948.175,00 |
| 12.03.2020 | 26,10 | 26,72 | 25,46 | 25,95 | -8,30% | 1.166.835,00 |
| 11.03.2020 | 28,32 | 28,79 | 27,87 | 28,30 | 1,32% | 1.113.151,00 |
| 10.03.2020 | 27,30 | 28,64 | 26,70 | 27,93 | 5,00% | 1.187.116,00 |
| 09.03.2020 | 24,82 | 27,27 | 24,72 | 26,60 | -7,41% | 997.546,00 |
| 06.03.2020 | 29,01 | 29,81 | 28,40 | 28,73 | -3,72% | 699.022,00 |
| 05.03.2020 | 32,74 | 32,82 | 29,59 | 29,84 | -4,94% | 920.437,00 |
| 04.03.2020 | 31,82 | 33,23 | 31,02 | 31,39 | -0,03% | 837.876,00 |
| 03.03.2020 | 31,70 | 32,77 | 31,40 | 31,40 | 1,06% | 705.920,00 |
| 02.03.2020 | 31,90 | 32,04 | 30,10 | 31,07 | 1,50% | 679.286,00 |
| 28.02.2020 | 31,20 | 32,64 | 30,36 | 30,61 | -8,05% | 1.385.093,00 |
| 27.02.2020 | 34,89 | 34,98 | 32,70 | 33,29 | -6,70% | 711.942,00 |
| 26.02.2020 | 34,42 | 35,88 | 33,95 | 35,68 | 0,34% | 700.245,00 |
| 25.02.2020 | 36,18 | 36,68 | 35,30 | 35,56 | -0,81% | 419.585,00 |
| 24.02.2020 | 36,40 | 36,49 | 35,35 | 35,85 | -4,91% | 413.711,00 |
| 21.02.2020 | 38,25 | 38,67 | 37,45 | 37,70 | -1,77% | 229.376,00 |
| 20.02.2020 | 39,80 | 39,90 | 38,38 | 38,38 | -0,34% | 381.535,00 |
| 19.02.2020 | 37,52 | 38,67 | 37,37 | 38,51 | 3,80% | 326.257,00 |
| 18.02.2020 | 37,00 | 37,41 | 36,51 | 37,10 | -4,46% | 738.807,00 |
| 17.02.2020 | 39,90 | 40,18 | 38,37 | 38,83 | -2,97% | 332.549,00 |
| 14.02.2020 | 39,90 | 40,14 | 39,89 | 40,02 | -0,12% | 207.032,00 |
| 13.02.2020 | 39,80 | 40,28 | 39,63 | 40,07 | 0,17% | 354.463,00 |
| 12.02.2020 | 39,02 | 40,26 | 39,02 | 40,00 | 2,17% | 370.645,00 |
| 11.02.2020 | 38,56 | 39,25 | 38,47 | 39,15 | 2,68% | 290.481,00 |
| 10.02.2020 | 37,59 | 38,22 | 37,37 | 38,13 | 1,03% | 251.050,00 |
| 07.02.2020 | 38,51 | 38,79 | 37,57 | 37,74 | -2,35% | 266.262,00 |
| 06.02.2020 | 39,39 | 39,88 | 38,47 | 38,65 | -0,67% | 252.858,00 |
| 05.02.2020 | 38,68 | 39,82 | 38,49 | 38,91 | 1,25% | 412.876,00 |
| 04.02.2020 | 38,00 | 38,65 | 37,68 | 38,43 | 1,86% | 366.241,00 |
| 03.02.2020 | 39,60 | 40,26 | 37,56 | 37,73 | -5,37% | 794.947,00 |
| 31.01.2020 | 40,62 | 41,17 | 39,74 | 39,87 | -1,75% | 388.791,00 |
| 30.01.2020 | 40,77 | 41,50 | 40,32 | 40,58 | -1,74% | 304.191,00 |
| 29.01.2020 | 43,03 | 43,25 | 41,07 | 41,30 | -0,82% | 343.983,00 |
| 28.01.2020 | 41,26 | 41,82 | 40,73 | 41,64 | 0,48% | 304.327,00 |
| 27.01.2020 | 42,22 | 42,45 | 40,86 | 41,44 | -3,87% | 364.745,00 |
| 24.01.2020 | 43,03 | 43,71 | 43,03 | 43,11 | 0,54% | 298.390,00 |
| 23.01.2020 | 42,66 | 43,65 | 42,42 | 42,88 | -0,28% | 256.239,00 |
| 22.01.2020 | 43,53 | 43,53 | 42,64 | 43,00 | -0,92% | 372.139,00 |
| 21.01.2020 | 43,05 | 43,62 | 42,77 | 43,40 | -0,78% | 300.742,00 |
| 20.01.2020 | 44,50 | 45,02 | 43,72 | 43,74 | -2,15% | 301.526,00 |
| 17.01.2020 | 44,96 | 45,14 | 44,37 | 44,70 | -0,38% | 246.109,00 |
| 16.01.2020 | 46,22 | 46,31 | 44,63 | 44,87 | -2,24% | 334.836,00 |
| 15.01.2020 | 46,89 | 47,32 | 45,90 | 45,90 | -2,19% | 407.886,00 |
| 14.01.2020 | 48,00 | 48,20 | 46,82 | 46,93 | -2,43% | 378.604,00 |
| 13.01.2020 | 47,45 | 48,33 | 47,35 | 48,10 | 1,48% | 193.774,00 |
| 10.01.2020 | 48,09 | 48,38 | 47,19 | 47,40 | -1,19% | 331.206,00 |
| 09.01.2020 | 46,95 | 48,35 | 46,83 | 47,97 | 3,16% | 316.860,00 |
| 08.01.2020 | 45,80 | 46,52 | 45,60 | 46,50 | 0,48% | 260.321,00 |
| 07.01.2020 | 45,38 | 46,39 | 45,34 | 46,28 | 2,84% | 321.390,00 |
| 06.01.2020 | 45,13 | 45,24 | 44,05 | 45,00 | -1,83% | 187.534,00 |
| 03.01.2020 | 46,36 | 46,70 | 45,23 | 45,84 | -2,34% | 258.769,00 |
| 02.01.2020 | 45,11 | 47,06 | 44,84 | 46,94 | 4,06% | 456.405,00 |
| 30.12.2019 | 46,11 | 46,16 | 45,11 | 45,11 | -2,42% | 140.047,00 |
| 27.12.2019 | 45,50 | 46,54 | 45,38 | 46,23 | 1,36% | 191.830,00 |
| 23.12.2019 | 45,95 | 46,32 | 45,01 | 45,61 | -1,23% | 296.098,00 |
| 20.12.2019 | 46,49 | 46,90 | 45,97 | 46,18 | -0,28% | 542.278,00 |
| 19.12.2019 | 46,07 | 46,51 | 45,69 | 46,31 | 0,59% | 295.889,00 |
| 18.12.2019 | 45,30 | 46,22 | 45,30 | 46,04 | 1,30% | 274.931,00 |
| 17.12.2019 | 45,49 | 45,76 | 44,83 | 45,45 | -0,59% | 290.139,00 |
| 16.12.2019 | 45,14 | 45,98 | 44,75 | 45,72 | 1,51% | 300.115,00 |
| 13.12.2019 | 45,37 | 45,43 | 44,56 | 45,04 | 0,81% | 336.918,00 |
| 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 |