19,260€
-6,19%
Echtzeit-Aktienkurs Silex Microsystems AB
Bid:
Ask:
Aktienkurse zur Silex Microsystems AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 20,60 | 22,02 | 17,99 | 18,97 | -7,61% | 401,00 |
| 16.07.2026 | 20,33 | 20,94 | 20,33 | 20,53 | -3,75% | 1,00 |
| 15.07.2026 | 20,93 | 21,43 | 20,93 | 21,33 | 3,14% | - |
| 14.07.2026 | 19,44 | 20,68 | 19,44 | 20,68 | 7,09% | - |
| 13.07.2026 | 19,74 | 19,74 | 19,28 | 19,31 | -3,50% | - |
| 10.07.2026 | 19,66 | 20,01 | 19,33 | 20,01 | 2,85% | - |
| 09.07.2026 | 18,31 | 19,46 | 18,31 | 19,46 | 8,81% | - |
| 08.07.2026 | 18,75 | 18,75 | 17,88 | 17,88 | -8,35% | - |
| 07.07.2026 | 20,46 | 20,97 | 19,51 | 19,51 | -5,15% | 150,00 |
| 06.07.2026 | 18,21 | 20,57 | 18,21 | 20,57 | 12,99% | 17,00 |
| 03.07.2026 | 17,09 | 18,21 | 17,09 | 18,21 | 9,08% | - |
| 02.07.2026 | 17,36 | 17,40 | 16,69 | 16,69 | -6,29% | - |
| 01.07.2026 | 18,01 | 18,09 | 17,74 | 17,81 | -1,85% | 1,00 |
| 30.06.2026 | 17,26 | 18,15 | 17,26 | 18,15 | 4,34% | - |
| 29.06.2026 | 16,97 | 17,39 | 16,95 | 17,39 | 6,13% | - |
| 26.06.2026 | 15,42 | 16,42 | 15,42 | 16,39 | 6,05% | - |
| 25.06.2026 | 14,70 | 15,45 | 14,70 | 15,45 | 7,07% | - |
| 24.06.2026 | 15,72 | 16,20 | 14,43 | 14,43 | -8,70% | 56,00 |
| 23.06.2026 | 16,48 | 16,48 | 15,81 | 15,81 | -3,42% | 625,00 |
| 22.06.2026 | 15,05 | 16,56 | 15,05 | 16,37 | 9,10% | 25,00 |
| 19.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -5,81% | - |
| 18.06.2026 | 18,21 | 18,21 | 15,93 | 15,93 | -16,82% | 59,00 |
| 17.06.2026 | 17,90 | 19,15 | 17,90 | 19,15 | -8,83% | 145,00 |
| 16.06.2026 | 18,30 | 21,20 | 18,30 | 21,00 | 6,60% | 1.184,00 |
| 15.06.2026 | 19,00 | 19,70 | 18,50 | 19,70 | 25,48% | 50,00 |
| 12.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -9,35% | - |
| 11.06.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 19,45% | 45,00 |
| 10.06.2026 | 13,72 | 14,50 | 13,72 | 14,50 | 5,69% | - |
| 09.06.2026 | 15,04 | 15,44 | 13,72 | 13,72 | -13,60% | 40,00 |
| 08.06.2026 | 15,04 | 15,88 | 15,04 | 15,88 | -2,34% | - |
| 05.06.2026 | 15,38 | 16,26 | 15,38 | 16,26 | 2,78% | - |
| 04.06.2026 | 15,64 | 15,94 | 15,64 | 15,82 | -5,83% | - |
| 03.06.2026 | 16,48 | 17,42 | 16,48 | 16,80 | 1,82% | - |
| 02.06.2026 | 15,72 | 18,18 | 15,72 | 16,50 | 5,10% | 400,00 |
| 01.06.2026 | 17,62 | 17,62 | 15,70 | 15,70 | -19,24% | 382,00 |
| 29.05.2026 | 19,82 | 20,00 | 18,16 | 19,44 | -6,99% | 40,00 |
| 28.05.2026 | 21,15 | 21,90 | 20,90 | 20,90 | -10,49% | - |
| 27.05.2026 | 22,00 | 24,05 | 22,00 | 23,35 | 3,78% | - |
| 26.05.2026 | 20,90 | 24,45 | 20,90 | 22,50 | -1,10% | 87,00 |
| 25.05.2026 | 20,90 | 22,75 | 20,90 | 22,75 | 3,88% | - |
| 22.05.2026 | 18,86 | 22,60 | 18,86 | 21,90 | 8,96% | 29,00 |
| 21.05.2026 | 19,22 | 21,85 | 19,22 | 20,10 | -3,37% | 850,00 |
| 20.05.2026 | 18,94 | 20,80 | 18,94 | 20,80 | 7,00% | - |
| 19.05.2026 | 18,82 | 20,55 | 18,82 | 19,44 | -4,24% | 200,00 |
| 18.05.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 2,01% | 15,00 |
| 15.05.2026 | 20,15 | 22,10 | 19,90 | 19,90 | -16,91% | 130,00 |
| 14.05.2026 | 19,86 | 23,95 | 19,86 | 23,95 | 19,75% | 50,00 |
| 13.05.2026 | 18,00 | 21,55 | 18,00 | 20,00 | 3,20% | 423,00 |
| 12.05.2026 | 29,00 | 29,95 | 18,98 | 19,38 | -35,39% | 5.572,00 |
| 11.05.2026 | 28,00 | 33,07 | 27,01 | 30,00 | 8,70% | 9.221,00 |
| 08.05.2026 | 21,99 | 29,80 | 18,59 | 27,60 | 26,70% | 4.223,00 |