Börse:
64,170€
0,03%
Echtzeit-Aktienkurs Dialog Semiconductor PLC
Bid:
64,160€
Ask:
64,180€
Aktienkurse zur Dialog Semiconductor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 63,99 | 64,38 | 63,87 | 64,17 | 0,11% | - |
| 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 |
| 02.03.2021 | 64,36 | 64,56 | 64,00 | 64,02 | -0,40% | 463.744,00 |
| 01.03.2021 | 64,90 | 64,98 | 64,02 | 64,28 | -0,19% | 281.834,00 |
| 26.02.2021 | 64,18 | 64,76 | 64,18 | 64,40 | -0,03% | 595.584,00 |
| 25.02.2021 | 64,40 | 64,66 | 64,22 | 64,42 | 0,22% | 409.023,00 |
| 24.02.2021 | 64,50 | 64,78 | 64,28 | 64,28 | -0,25% | 551.155,00 |
| 23.02.2021 | 64,90 | 65,00 | 64,38 | 64,44 | -0,62% | 585.594,00 |
| 22.02.2021 | 65,04 | 65,22 | 64,80 | 64,84 | -0,55% | 473.099,00 |
| 19.02.2021 | 65,04 | 65,22 | 64,94 | 65,20 | 0,34% | 260.086,00 |
| 18.02.2021 | 64,94 | 65,32 | 64,90 | 64,98 | 0,00% | 335.240,00 |
| 17.02.2021 | 64,88 | 65,28 | 64,78 | 64,98 | -0,03% | 500.723,00 |
| 16.02.2021 | 65,28 | 65,48 | 65,00 | 65,00 | -0,61% | 591.907,00 |
| 15.02.2021 | 65,50 | 65,74 | 65,24 | 65,40 | -0,24% | 328.611,00 |
| 12.02.2021 | 65,42 | 65,74 | 65,42 | 65,56 | 0,09% | 530.730,00 |
| 11.02.2021 | 65,60 | 65,84 | 65,42 | 65,50 | -0,27% | 725.109,00 |
| 10.02.2021 | 65,22 | 66,36 | 65,10 | 65,68 | 0,37% | 1.046.341,00 |
| 09.02.2021 | 65,18 | 65,48 | 64,98 | 65,44 | 0,49% | 1.480.232,00 |
| 08.02.2021 | 66,00 | 66,00 | 64,50 | 65,12 | 16,04% | 5.576.153,00 |
| 05.02.2021 | 54,50 | 56,12 | 54,42 | 56,12 | 6,77% | 1.101.631,00 |
| 04.02.2021 | 54,50 | 54,50 | 52,50 | 52,56 | -0,90% | 402.164,00 |
| 03.02.2021 | 53,34 | 53,92 | 52,66 | 53,04 | 0,49% | 347.797,00 |
| 02.02.2021 | 53,00 | 53,62 | 52,50 | 52,78 | 0,00% | 417.026,00 |
| 01.02.2021 | 50,80 | 53,34 | 50,80 | 52,78 | 1,54% | 364.882,00 |
| 29.01.2021 | 51,46 | 52,84 | 50,94 | 51,98 | 0,04% | 446.314,00 |
| 28.01.2021 | 49,40 | 52,80 | 48,90 | 51,96 | 0,66% | 762.161,00 |
| 27.01.2021 | 52,20 | 52,20 | 48,30 | 51,62 | -1,53% | 1.078.061,00 |
| 26.01.2021 | 53,44 | 53,74 | 52,42 | 52,42 | -1,28% | 285.306,00 |
| 25.01.2021 | 52,98 | 54,54 | 52,74 | 53,10 | -0,45% | 673.062,00 |
| 22.01.2021 | 52,22 | 53,62 | 51,34 | 53,34 | 1,68% | 389.261,00 |
| 21.01.2021 | 53,00 | 53,62 | 52,24 | 52,46 | -0,53% | 393.029,00 |
| 20.01.2021 | 51,60 | 53,14 | 51,36 | 52,74 | 2,93% | 560.246,00 |
| 19.01.2021 | 51,10 | 51,76 | 50,40 | 51,24 | 1,10% | 384.038,00 |
| 18.01.2021 | 49,69 | 51,10 | 49,40 | 50,68 | 1,71% | 409.349,00 |
| 15.01.2021 | 49,00 | 51,40 | 48,56 | 49,83 | 0,93% | 979.532,00 |
| 14.01.2021 | 48,40 | 49,37 | 47,83 | 49,37 | 3,37% | 555.810,00 |
| 13.01.2021 | 46,76 | 48,20 | 46,58 | 47,76 | 1,81% | 527.116,00 |
| 12.01.2021 | 46,70 | 47,64 | 46,58 | 46,91 | 1,62% | 378.135,00 |
| 11.01.2021 | 46,27 | 46,60 | 45,63 | 46,16 | -0,47% | 248.409,00 |
| 08.01.2021 | 47,70 | 47,70 | 45,95 | 46,38 | 1,49% | 562.676,00 |
| 07.01.2021 | 46,00 | 46,10 | 45,02 | 45,70 | -0,82% | 358.486,00 |
| 06.01.2021 | 46,78 | 46,98 | 46,00 | 46,08 | -0,22% | 423.343,00 |
| 05.01.2021 | 46,50 | 47,75 | 44,60 | 46,18 | 2,69% | 1.087.283,00 |
| 04.01.2021 | 45,50 | 45,90 | 44,53 | 44,97 | 0,63% | 431.321,00 |
| 30.12.2020 | 45,47 | 45,59 | 44,69 | 44,69 | -1,39% | 152.183,00 |
| 29.12.2020 | 45,64 | 46,23 | 45,06 | 45,32 | 0,15% | 336.697,00 |
| 28.12.2020 | 44,55 | 46,45 | 44,55 | 45,25 | 2,38% | 281.781,00 |
| 23.12.2020 | 43,46 | 44,55 | 42,99 | 44,20 | 1,70% | 530.530,00 |
| 22.12.2020 | 40,88 | 43,51 | 40,88 | 43,46 | 6,97% | 456.885,00 |
| 21.12.2020 | 40,40 | 41,03 | 39,79 | 40,63 | -0,93% | 278.052,00 |
| 18.12.2020 | 40,71 | 41,42 | 40,56 | 41,01 | -0,73% | 380.517,00 |
| 17.12.2020 | 41,21 | 41,80 | 40,78 | 41,31 | -1,15% | 442.761,00 |
| 16.12.2020 | 41,50 | 42,09 | 40,76 | 41,79 | 0,41% | 432.211,00 |
| 15.12.2020 | 41,20 | 42,03 | 41,20 | 41,62 | 0,41% | 293.031,00 |
| 14.12.2020 | 41,90 | 42,28 | 41,36 | 41,45 | -1,24% | 318.747,00 |
| 11.12.2020 | 41,89 | 42,74 | 41,43 | 41,97 | -0,59% | 410.719,00 |
| 10.12.2020 | 41,60 | 42,22 | 41,35 | 42,22 | 0,14% | 427.888,00 |
| 09.12.2020 | 42,40 | 42,64 | 41,48 | 42,16 | -1,24% | 457.782,00 |
| 08.12.2020 | 43,31 | 43,82 | 42,27 | 42,69 | -2,65% | 407.811,00 |
| 07.12.2020 | 42,62 | 43,94 | 42,62 | 43,85 | 0,94% | 349.326,00 |
| 04.12.2020 | 41,41 | 43,86 | 41,41 | 43,44 | 5,46% | 619.711,00 |
| 03.12.2020 | 40,90 | 43,00 | 40,90 | 41,19 | -1,03% | 693.101,00 |
| 02.12.2020 | 41,40 | 42,02 | 41,02 | 41,62 | -0,90% | 858.903,00 |
| 01.12.2020 | 44,09 | 44,51 | 41,40 | 42,00 | -5,02% | 839.036,00 |
| 30.11.2020 | 45,75 | 46,75 | 43,87 | 44,22 | -3,66% | 1.033.584,00 |
| 27.11.2020 | 43,57 | 46,01 | 43,40 | 45,90 | 5,78% | 911.323,00 |
| 26.11.2020 | 41,03 | 43,46 | 41,03 | 43,39 | 6,27% | 688.826,00 |
| 25.11.2020 | 40,97 | 42,78 | 39,60 | 40,83 | 0,25% | 909.264,00 |
| 24.11.2020 | 38,40 | 41,56 | 38,25 | 40,73 | 8,47% | 1.052.436,00 |
| 23.11.2020 | 36,96 | 37,97 | 36,96 | 37,55 | 1,71% | 318.802,00 |
| 20.11.2020 | 36,17 | 36,97 | 35,62 | 36,92 | 2,05% | 303.482,00 |
| 19.11.2020 | 36,71 | 36,72 | 35,48 | 36,18 | -0,08% | 359.608,00 |
| 18.11.2020 | 35,56 | 36,54 | 34,60 | 36,21 | 2,58% | 441.635,00 |
| 17.11.2020 | 35,35 | 36,04 | 35,18 | 35,30 | -0,45% | 203.919,00 |
| 16.11.2020 | 34,88 | 35,84 | 34,60 | 35,46 | 2,40% | 374.199,00 |
| 13.11.2020 | 34,24 | 35,06 | 33,65 | 34,63 | 1,46% | 279.865,00 |
| 12.11.2020 | 33,60 | 34,36 | 33,22 | 34,13 | 1,58% | 404.323,00 |
| 11.11.2020 | 33,53 | 33,80 | 32,25 | 33,60 | 0,18% | 543.000,00 |
| 10.11.2020 | 35,24 | 35,76 | 33,10 | 33,54 | -7,86% | 763.060,00 |
| 09.11.2020 | 35,24 | 36,61 | 35,02 | 36,40 | 7,37% | 803.777,00 |
| 06.11.2020 | 35,63 | 36,00 | 32,97 | 33,90 | -3,64% | 765.362,00 |
| 05.11.2020 | 38,45 | 39,73 | 35,02 | 35,18 | -4,30% | 969.095,00 |
| 04.11.2020 | 35,15 | 37,39 | 35,10 | 36,76 | 3,84% | 605.320,00 |
| 03.11.2020 | 34,00 | 35,75 | 33,90 | 35,40 | 6,31% | 484.187,00 |
| 02.11.2020 | 33,02 | 34,20 | 33,00 | 33,30 | 1,59% | 304.856,00 |
| 30.10.2020 | 32,00 | 33,16 | 31,84 | 32,78 | -1,15% | 262.057,00 |
| 29.10.2020 | 31,73 | 33,16 | 31,73 | 33,16 | 4,47% | 288.704,00 |
| 28.10.2020 | 32,43 | 32,70 | 31,29 | 31,74 | -4,05% | 525.178,00 |
| 27.10.2020 | 33,10 | 33,72 | 32,61 | 33,08 | -0,06% | 297.562,00 |
| 26.10.2020 | 34,01 | 34,26 | 33,04 | 33,10 | -2,53% | 381.642,00 |
| 23.10.2020 | 33,50 | 34,45 | 33,15 | 33,96 | 1,16% | 452.035,00 |
| 22.10.2020 | 35,44 | 35,47 | 33,50 | 33,57 | -5,94% | 328.378,00 |
| 21.10.2020 | 36,50 | 36,78 | 35,52 | 35,69 | -2,27% | 289.615,00 |
| 20.10.2020 | 36,55 | 37,32 | 36,50 | 36,52 | -0,81% | 177.001,00 |
| 19.10.2020 | 37,49 | 38,55 | 36,82 | 36,82 | -1,81% | 197.367,00 |
| 16.10.2020 | 38,10 | 38,73 | 37,50 | 37,50 | -1,32% | 195.321,00 |
| 15.10.2020 | 39,50 | 39,59 | 38,00 | 38,00 | -4,74% | 245.337,00 |
| 14.10.2020 | 40,05 | 40,40 | 39,33 | 39,89 | 0,20% | 206.554,00 |
| 13.10.2020 | 40,41 | 40,54 | 39,53 | 39,81 | -0,82% | 233.291,00 |