16,150€
-11,75%
Echtzeit-Aktienkurs SILEX SYSTEMS LTD ADR/5
Bid:
Ask:
Aktienkurse zur SILEX SYSTEMS LTD ADR/5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 18,40 | 18,50 | 18,20 | 18,30 | 0,27% | - |
| 27.08.2026 | 18,05 | 18,30 | 17,90 | 18,25 | 8,31% | - |
| 24.08.2026 | 16,90 | 17,00 | 16,70 | 16,85 | 3,37% | - |
| 21.08.2026 | 15,60 | 16,35 | 15,45 | 16,30 | 3,82% | - |
| 19.08.2026 | 15,70 | 15,75 | 15,65 | 15,70 | 0,00% | - |
| 18.08.2026 | 15,95 | 16,05 | 15,65 | 15,70 | -2,79% | - |
| 17.08.2026 | 16,05 | 16,20 | 16,05 | 16,15 | 0,94% | - |
| 14.08.2026 | 15,75 | 16,15 | 15,75 | 16,00 | -2,74% | - |
| 13.08.2026 | 16,40 | 16,50 | 16,10 | 16,45 | 1,54% | - |
| 12.08.2026 | 16,25 | 16,30 | 16,20 | 16,20 | 2,86% | - |
| 11.08.2026 | 15,75 | 15,80 | 15,75 | 15,75 | 1,61% | - |
| 10.08.2026 | 15,45 | 15,65 | 15,45 | 15,50 | 2,99% | - |
| 07.08.2026 | 14,75 | 15,10 | 14,75 | 15,05 | 1,69% | - |
| 06.08.2026 | 14,70 | 14,80 | 14,65 | 14,80 | 0,68% | - |
| 04.08.2026 | 14,65 | 14,75 | 14,55 | 14,70 | 0,68% | - |
| 03.08.2026 | 14,45 | 14,70 | 14,35 | 14,60 | 6,18% | - |
| 31.07.2026 | 13,80 | 14,15 | 13,45 | 13,75 | 2,61% | - |
| 29.07.2026 | 13,40 | 13,70 | 13,30 | 13,40 | -6,62% | - |
| 24.07.2026 | 14,40 | 14,45 | 14,30 | 14,35 | -4,97% | - |
| 23.07.2026 | 15,05 | 15,40 | 14,85 | 15,10 | 1,34% | - |
| 22.07.2026 | 14,60 | 14,95 | 14,50 | 14,90 | 4,20% | - |
| 21.07.2026 | 14,15 | 14,30 | 13,95 | 14,30 | 4,76% | - |
| 17.07.2026 | 13,70 | 13,90 | 13,65 | 13,65 | -5,86% | - |
| 16.07.2026 | 14,45 | 14,60 | 14,20 | 14,50 | -3,97% | - |
| 15.07.2026 | 15,05 | 15,25 | 14,95 | 15,10 | 3,07% | - |
| 14.07.2026 | 14,35 | 14,85 | 14,35 | 14,65 | -9,57% | - |
| 13.07.2026 | 15,95 | 16,60 | 15,90 | 16,20 | -5,54% | - |
| 10.07.2026 | 17,15 | 17,35 | 16,95 | 17,15 | 9,58% | - |
| 09.07.2026 | 15,80 | 15,85 | 15,65 | 15,65 | 1,62% | - |
| 08.07.2026 | 15,30 | 15,65 | 15,30 | 15,40 | -6,10% | - |
| 06.07.2026 | 16,35 | 16,45 | 16,35 | 16,40 | -1,80% | - |
| 02.07.2026 | 16,65 | 16,90 | 16,55 | 16,70 | -3,47% | - |
| 01.07.2026 | 17,35 | 17,35 | 17,30 | 17,30 | 7,79% | - |
| 30.06.2026 | 16,05 | 16,15 | 15,95 | 16,05 | -0,31% | - |
| 29.06.2026 | 16,05 | 16,15 | 16,05 | 16,10 | -1,23% | - |
| 26.06.2026 | 16,35 | 16,40 | 16,30 | 16,30 | -1,51% | - |
| 25.06.2026 | 16,70 | 16,80 | 16,40 | 16,55 | -1,19% | - |
| 23.06.2026 | 16,80 | 16,90 | 16,50 | 16,75 | -5,10% | - |
| 22.06.2026 | 17,20 | 17,90 | 17,00 | 17,65 | 1,44% | - |
| 19.06.2026 | 17,40 | 17,50 | 17,30 | 17,40 | -1,97% | - |
| 17.06.2026 | 17,75 | 17,80 | 17,75 | 17,75 | 0,28% | - |
| 09.06.2026 | 17,65 | 17,75 | 17,50 | 17,70 | -3,01% | - |
| 08.06.2026 | 18,25 | 18,35 | 18,20 | 18,25 | -0,27% | 4,00 |
| 05.06.2026 | 18,55 | 18,60 | 18,20 | 18,30 | 0,55% | - |
| 04.06.2026 | 18,20 | 18,25 | 18,05 | 18,20 | -4,46% | - |
| 03.06.2026 | 19,50 | 19,50 | 19,00 | 19,05 | 3,53% | - |
| 02.06.2026 | 18,10 | 18,50 | 18,05 | 18,40 | -1,34% | - |
| 01.06.2026 | 18,70 | 18,70 | 18,65 | 18,65 | 0,00% | - |
| 28.05.2026 | 18,65 | 18,70 | 18,60 | 18,65 | -7,21% | - |
| 27.05.2026 | 20,10 | 20,15 | 20,10 | 20,10 | 4,96% | - |
| 26.05.2026 | 19,05 | 19,15 | 19,05 | 19,15 | 1,32% | 100,00 |
| 25.05.2026 | 18,95 | 19,10 | 18,90 | 18,90 | 7,08% | - |
| 14.05.2026 | 17,80 | 18,05 | 17,55 | 17,65 | -2,49% | - |
| 13.05.2026 | 18,15 | 18,15 | 18,10 | 18,10 | -1,09% | - |
| 12.05.2026 | 18,35 | 18,45 | 18,15 | 18,30 | -2,92% | - |
| 11.05.2026 | 19,00 | 19,15 | 18,80 | 18,85 | 5,01% | - |
| 08.05.2026 | 17,95 | 18,00 | 17,90 | 17,95 | -6,75% | - |
| 07.05.2026 | 19,35 | 19,85 | 19,25 | 19,25 | 4,62% | - |
| 06.05.2026 | 17,95 | 18,40 | 17,85 | 18,40 | 5,75% | - |
| 04.05.2026 | 17,35 | 17,45 | 17,35 | 17,40 | -6,70% | - |
| 29.04.2026 | 18,65 | 18,70 | 18,60 | 18,65 | -2,61% | - |
| 28.04.2026 | 19,20 | 19,30 | 19,15 | 19,15 | -1,03% | - |
| 24.04.2026 | 19,30 | 19,35 | 19,30 | 19,35 | -2,52% | - |
| 23.04.2026 | 19,80 | 19,85 | 19,80 | 19,85 | 5,03% | - |
| 21.04.2026 | 19,05 | 19,20 | 18,50 | 18,90 | 3,28% | - |
| 20.04.2026 | 18,55 | 18,55 | 18,30 | 18,30 | 1,67% | - |
| 17.04.2026 | 18,00 | 18,10 | 18,00 | 18,00 | 2,56% | - |
| 15.04.2026 | 17,50 | 17,65 | 17,40 | 17,55 | 2,03% | - |
| 10.04.2026 | 17,15 | 17,30 | 16,80 | 17,20 | 1,18% | - |
| 09.04.2026 | 16,95 | 17,35 | 16,90 | 17,00 | -1,16% | - |
| 08.04.2026 | 15,75 | 17,25 | 15,75 | 17,20 | 9,90% | - |
| 02.04.2026 | 16,75 | 16,75 | 15,30 | 15,65 | -8,21% | - |
| 01.04.2026 | 16,80 | 17,05 | 16,75 | 17,05 | 14,43% | - |
| 24.03.2026 | 14,75 | 15,25 | 14,60 | 14,90 | -5,99% | - |
| 23.03.2026 | 15,40 | 16,05 | 15,15 | 15,85 | -2,76% | - |
| 17.03.2026 | 16,10 | 16,40 | 16,10 | 16,30 | -7,91% | - |
| 13.03.2026 | 17,95 | 18,10 | 17,60 | 17,70 | -2,48% | - |
| 11.03.2026 | 18,35 | 18,40 | 17,60 | 18,15 | 3,12% | - |
| 10.03.2026 | 17,45 | 18,05 | 17,25 | 17,60 | -0,56% | - |
| 06.03.2026 | 18,10 | 18,10 | 17,25 | 17,70 | -6,60% | - |
| 04.03.2026 | 18,70 | 19,75 | 18,60 | 18,95 | -8,23% | - |
| 02.03.2026 | 20,65 | 20,80 | 20,65 | 20,65 | 0,24% | - |
| 26.02.2026 | 20,90 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 23.02.2026 | 20,60 | 20,65 | 20,45 | 20,60 | -1,90% | - |
| 20.02.2026 | 21,00 | 21,50 | 20,80 | 21,00 | 9,09% | - |
| 17.02.2026 | 19,35 | 19,40 | 19,25 | 19,25 | -2,78% | - |
| 16.02.2026 | 19,90 | 19,95 | 19,80 | 19,80 | -1,49% | - |
| 13.02.2026 | 19,90 | 20,25 | 19,45 | 20,10 | -6,94% | - |
| 11.02.2026 | 21,60 | 22,30 | 21,50 | 21,60 | 8,82% | - |
| 09.02.2026 | 19,70 | 19,95 | 18,90 | 19,85 | 2,58% | - |
| 03.02.2026 | 19,35 | 19,50 | 19,35 | 19,35 | -0,26% | - |
| 02.02.2026 | 20,15 | 20,15 | 18,95 | 19,40 | -1,27% | - |
| 22.01.2026 | 19,60 | 19,70 | 19,50 | 19,65 | 1,81% | - |
| 21.01.2026 | 19,35 | 19,45 | 19,30 | 19,30 | -5,39% | - |
| 20.01.2026 | 20,50 | 20,55 | 20,40 | 20,40 | 1,75% | - |
| 19.01.2026 | 18,75 | 20,05 | 18,75 | 20,05 | 6,37% | - |
| 16.01.2026 | 18,85 | 18,85 | 18,75 | 18,85 | -2,33% | - |
| 15.01.2026 | 19,25 | 19,50 | 19,25 | 19,30 | -0,52% | - |
| 13.01.2026 | 19,15 | 19,55 | 19,10 | 19,40 | -0,77% | - |
| 12.01.2026 | 19,55 | 19,70 | 19,55 | 19,55 | 2,89% | - |