19,238€
-6,84%
Echtzeit-Aktienkurs Silex Microsystems AB
Bid:
Ask:
Aktienkurse zur Silex Microsystems AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 20,53 | 22,60 | 18,15 | 19,26 | -6,76% | 1.099,00 |
| 16.07.2026 | 21,03 | 21,03 | 20,65 | 20,65 | 1,03% | 120,00 |
| 15.07.2026 | 21,18 | 21,73 | 20,44 | 20,44 | -2,57% | 267,00 |
| 14.07.2026 | 20,96 | 21,08 | 20,62 | 20,98 | 6,31% | 1.103,00 |
| 13.07.2026 | 19,87 | 19,87 | 19,74 | 19,74 | -0,98% | 55,00 |
| 10.07.2026 | 19,50 | 19,93 | 19,50 | 19,93 | 0,55% | 36,00 |
| 09.07.2026 | 18,31 | 19,82 | 18,31 | 19,82 | 10,60% | 1.592,00 |
| 08.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -9,75% | 115,00 |
| 07.07.2026 | 20,96 | 20,96 | 19,59 | 19,86 | -4,45% | 954,00 |
| 06.07.2026 | 19,33 | 20,78 | 19,33 | 20,78 | 13,89% | 888,00 |
| 03.07.2026 | 18,03 | 18,30 | 18,03 | 18,25 | 6,76% | 1.641,00 |
| 02.07.2026 | 17,25 | 17,36 | 17,09 | 17,09 | -5,37% | 340,00 |
| 01.07.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -1,23% | 30,00 |
| 30.06.2026 | 17,87 | 18,36 | 17,87 | 18,29 | 6,84% | 1.391,00 |
| 29.06.2026 | 17,12 | 17,12 | 17,12 | 17,12 | 2,15% | 40,00 |
| 26.06.2026 | 17,00 | 17,00 | 16,32 | 16,76 | 8,80% | 641,00 |
| 25.06.2026 | 15,08 | 15,40 | 15,08 | 15,40 | 6,32% | 540,00 |
| 24.06.2026 | 15,85 | 16,14 | 14,20 | 14,49 | -8,78% | 2.094,00 |
| 23.06.2026 | 16,47 | 16,79 | 15,75 | 15,88 | -3,67% | 1.907,00 |
| 22.06.2026 | 16,01 | 16,53 | 15,97 | 16,49 | 5,47% | 1.546,00 |
| 19.06.2026 | 15,60 | 15,63 | 15,60 | 15,63 | 0,00% | 104,00 |
| 18.06.2026 | 18,21 | 18,21 | 15,45 | 15,63 | -14,82% | 1.043,00 |
| 17.06.2026 | 20,00 | 20,00 | 16,71 | 18,35 | -10,05% | 3.359,00 |
| 16.06.2026 | 19,70 | 21,20 | 19,70 | 20,40 | 3,03% | 1.622,00 |
| 15.06.2026 | 19,40 | 19,80 | 19,40 | 19,80 | 3,29% | 505,00 |
| 12.06.2026 | 18,34 | 19,17 | 18,34 | 19,17 | 12,42% | 918,00 |
| 11.06.2026 | 14,68 | 17,05 | 14,68 | 17,05 | 13,23% | 390,00 |
| 10.06.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 0,87% | 340,00 |
| 09.06.2026 | 16,20 | 16,20 | 14,93 | 14,93 | -9,17% | 3.690,00 |
| 08.06.2026 | 15,61 | 16,60 | 15,61 | 16,44 | 1,09% | 1.472,00 |
| 05.06.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -2,34% | 35,00 |
| 04.06.2026 | 16,40 | 16,65 | 16,02 | 16,65 | -1,56% | 1.430,00 |
| 03.06.2026 | 17,97 | 17,97 | 16,82 | 16,91 | -4,54% | 1.750,00 |
| 02.06.2026 | 17,21 | 18,67 | 17,21 | 17,72 | 3,94% | 2.111,00 |
| 01.06.2026 | 18,19 | 18,19 | 16,82 | 17,05 | -5,71% | 3.068,00 |
| 29.05.2026 | 20,23 | 20,23 | 17,50 | 18,08 | -13,91% | 3.814,00 |
| 28.05.2026 | 22,53 | 22,56 | 21,00 | 21,00 | -7,37% | 992,00 |
| 27.05.2026 | 24,86 | 24,86 | 22,67 | 22,67 | -4,33% | 2.171,00 |
| 26.05.2026 | 22,83 | 23,96 | 22,15 | 23,70 | 4,15% | 913,00 |
| 25.05.2026 | 25,29 | 25,80 | 22,75 | 22,75 | 2,13% | 1.274,00 |
| 22.05.2026 | 21,95 | 22,83 | 21,74 | 22,28 | 7,84% | 2.112,00 |
| 21.05.2026 | 20,63 | 22,77 | 20,63 | 20,66 | -0,07% | 815,00 |
| 20.05.2026 | 20,37 | 21,05 | 20,37 | 20,67 | 1,08% | 307,00 |
| 19.05.2026 | 20,32 | 20,96 | 19,90 | 20,45 | -1,40% | 361,00 |
| 18.05.2026 | 21,07 | 21,07 | 20,74 | 20,74 | -2,70% | 317,00 |
| 15.05.2026 | 21,48 | 22,75 | 20,39 | 21,32 | -3,29% | 2.254,00 |
| 14.05.2026 | 22,35 | 22,35 | 21,80 | 22,04 | -1,39% | 1.676,00 |