Börse:
42,255€
0,32%
Echtzeit-Aktienkurs DIALOG SEMICOND. LS-,10
Bid:
42,250€
Ask:
42,260€
Aktienkurse zur DIALOG SEMICOND. LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2019 | 41,35 | 42,38 | 41,18 | 42,27 | 0,36% | - |
| 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 |
| 25.07.2019 | 39,80 | 40,30 | 39,50 | 39,70 | 0,56% | 391.969,00 |
| 24.07.2019 | 39,15 | 39,48 | 38,88 | 39,48 | 1,60% | 292.946,00 |
| 23.07.2019 | 39,25 | 39,67 | 38,55 | 38,86 | -0,13% | 499.164,00 |
| 22.07.2019 | 37,65 | 39,17 | 37,35 | 38,91 | 4,23% | 414.244,00 |
| 19.07.2019 | 37,20 | 38,01 | 36,90 | 37,33 | 1,99% | 387.420,00 |
| 18.07.2019 | 36,39 | 36,97 | 36,04 | 36,60 | -1,29% | 316.749,00 |
| 17.07.2019 | 37,70 | 38,65 | 36,85 | 37,08 | -0,11% | 581.147,00 |
| 16.07.2019 | 36,60 | 37,24 | 36,49 | 37,12 | 1,45% | 270.411,00 |
| 15.07.2019 | 36,10 | 36,68 | 36,09 | 36,59 | 1,92% | 215.761,00 |
| 12.07.2019 | 36,04 | 36,28 | 35,76 | 35,90 | -0,31% | 224.082,00 |
| 11.07.2019 | 35,95 | 36,11 | 35,62 | 36,01 | 0,76% | 239.642,00 |
| 10.07.2019 | 35,50 | 36,20 | 35,25 | 35,74 | 0,73% | 347.064,00 |
| 09.07.2019 | 36,54 | 36,83 | 34,92 | 35,48 | -3,48% | 451.637,00 |
| 08.07.2019 | 35,82 | 36,83 | 35,67 | 36,76 | 1,41% | 314.508,00 |
| 05.07.2019 | 37,40 | 37,40 | 36,02 | 36,25 | -2,95% | 238.527,00 |
| 04.07.2019 | 36,66 | 37,55 | 36,64 | 37,35 | 1,41% | 253.252,00 |
| 03.07.2019 | 36,74 | 37,45 | 36,59 | 36,83 | -0,05% | 373.817,00 |
| 02.07.2019 | 36,49 | 36,85 | 35,91 | 36,85 | -0,14% | 405.992,00 |
| 01.07.2019 | 36,03 | 37,24 | 36,03 | 36,90 | 4,06% | 465.304,00 |
| 28.06.2019 | 34,20 | 35,96 | 34,20 | 35,46 | 4,76% | 513.973,00 |
| 27.06.2019 | 32,45 | 34,03 | 32,45 | 33,85 | 4,86% | 284.724,00 |
| 26.06.2019 | 32,70 | 33,20 | 31,96 | 32,28 | -0,46% | 376.253,00 |
| 25.06.2019 | 33,40 | 33,81 | 32,43 | 32,43 | -3,14% | 417.404,00 |
| 24.06.2019 | 33,59 | 34,00 | 33,06 | 33,48 | -0,74% | 289.892,00 |
| 21.06.2019 | 33,93 | 34,26 | 33,55 | 33,73 | -1,43% | 656.222,00 |
| 20.06.2019 | 32,70 | 34,42 | 32,70 | 34,22 | 5,16% | 424.382,00 |
| 19.06.2019 | 31,72 | 32,63 | 31,66 | 32,54 | 2,49% | 373.483,00 |
| 18.06.2019 | 31,49 | 32,05 | 30,98 | 31,75 | 0,03% | 512.478,00 |
| 17.06.2019 | 30,60 | 31,78 | 30,60 | 31,74 | 3,12% | 262.758,00 |
| 14.06.2019 | 31,03 | 31,06 | 30,14 | 30,78 | -2,53% | 426.064,00 |
| 13.06.2019 | 31,50 | 32,36 | 31,05 | 31,58 | -0,03% | 321.647,00 |
| 12.06.2019 | 31,22 | 32,04 | 30,90 | 31,59 | 0,77% | 364.429,00 |
| 11.06.2019 | 30,30 | 31,41 | 30,24 | 31,35 | 4,15% | 409.913,00 |
| 07.06.2019 | 28,88 | 30,20 | 28,88 | 30,10 | 4,48% | 409.618,00 |
| 06.06.2019 | 28,27 | 29,15 | 28,27 | 28,81 | 1,16% | 296.609,00 |
| 05.06.2019 | 28,52 | 29,08 | 28,36 | 28,48 | 0,18% | 206.487,00 |
| 04.06.2019 | 27,50 | 28,61 | 27,44 | 28,43 | 1,86% | 319.946,00 |
| 03.06.2019 | 28,00 | 28,40 | 27,64 | 27,91 | -2,07% | 333.930,00 |
| 31.05.2019 | 28,64 | 28,99 | 28,11 | 28,50 | -3,78% | 436.442,00 |
| 30.05.2019 | 29,50 | 29,88 | 29,47 | 29,62 | -0,30% | 128.614,00 |
| 29.05.2019 | 29,84 | 30,02 | 29,30 | 29,71 | -1,72% | 465.452,00 |
| 28.05.2019 | 30,35 | 30,81 | 30,22 | 30,23 | -0,92% | 397.644,00 |
| 27.05.2019 | 30,52 | 30,97 | 30,41 | 30,51 | 0,03% | 129.130,00 |
| 24.05.2019 | 30,40 | 30,96 | 30,39 | 30,50 | 0,20% | 225.099,00 |
| 23.05.2019 | 30,75 | 31,45 | 30,22 | 30,44 | -3,49% | 414.225,00 |
| 22.05.2019 | 31,77 | 32,44 | 31,38 | 31,54 | -4,22% | 447.798,00 |
| 21.05.2019 | 33,03 | 33,43 | 32,74 | 32,93 | -0,12% | 464.505,00 |
| 20.05.2019 | 33,82 | 33,87 | 32,59 | 32,97 | -3,99% | 433.526,00 |
| 17.05.2019 | 34,23 | 34,59 | 34,00 | 34,34 | 0,15% | 321.497,00 |
| 16.05.2019 | 34,36 | 34,74 | 33,88 | 34,29 | -0,49% | 346.852,00 |
| 15.05.2019 | 33,75 | 34,46 | 33,13 | 34,46 | 2,62% | 452.387,00 |
| 14.05.2019 | 32,10 | 33,58 | 32,09 | 33,58 | 4,00% | 449.787,00 |
| 13.05.2019 | 33,78 | 33,78 | 32,18 | 32,29 | -4,61% | 427.016,00 |
| 10.05.2019 | 33,30 | 34,16 | 33,05 | 33,85 | 4,12% | 777.591,00 |
| 09.05.2019 | 33,77 | 34,81 | 32,12 | 32,51 | -4,89% | 642.559,00 |
| 08.05.2019 | 33,34 | 34,47 | 33,30 | 34,18 | 1,91% | 376.454,00 |
| 07.05.2019 | 34,17 | 34,66 | 33,47 | 33,54 | -1,58% | 411.750,00 |
| 06.05.2019 | 33,50 | 34,13 | 33,00 | 34,08 | -3,07% | 370.958,00 |
| 03.05.2019 | 34,78 | 35,37 | 34,77 | 35,16 | 0,95% | 350.547,00 |
| 02.05.2019 | 34,53 | 34,95 | 33,97 | 34,83 | 0,96% | 485.640,00 |
| 30.04.2019 | 34,49 | 34,88 | 34,15 | 34,50 | 0,58% | 369.507,00 |
| 29.04.2019 | 34,79 | 34,98 | 34,00 | 34,30 | -0,67% | 337.641,00 |
| 26.04.2019 | 33,98 | 34,62 | 33,67 | 34,53 | 1,41% | 418.820,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen