19,238€
-7,13%
Echtzeit-Aktienkurs Silex Microsystems AB
Bid:
Ask:
Aktienkurse zur Silex Microsystems AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 20,57 | 22,60 | 18,15 | 19,26 | -7,05% | 800,00 |
| 16.07.2026 | 20,43 | 21,41 | 20,43 | 20,72 | 1,37% | 50,00 |
| 15.07.2026 | 21,06 | 21,87 | 20,33 | 20,44 | -2,34% | - |
| 14.07.2026 | 19,59 | 21,15 | 19,49 | 20,93 | 6,95% | - |
| 13.07.2026 | 19,84 | 19,90 | 19,16 | 19,57 | -2,43% | - |
| 10.07.2026 | 19,81 | 20,14 | 19,31 | 20,05 | 0,79% | - |
| 09.07.2026 | 18,27 | 19,90 | 18,26 | 19,90 | 9,43% | - |
| 08.07.2026 | 18,85 | 18,98 | 17,86 | 18,18 | -3,99% | 238,00 |
| 07.07.2026 | 20,59 | 21,09 | 18,83 | 18,94 | -8,26% | - |
| 06.07.2026 | 18,32 | 20,80 | 18,29 | 20,64 | 12,62% | - |
| 03.07.2026 | 17,26 | 18,43 | 17,24 | 18,33 | 6,65% | - |
| 02.07.2026 | 17,48 | 17,74 | 16,38 | 17,19 | -1,60% | - |
| 01.07.2026 | 18,14 | 18,36 | 17,29 | 17,47 | -3,97% | - |
| 30.06.2026 | 17,40 | 18,69 | 17,39 | 18,19 | 4,65% | 50,00 |
| 29.06.2026 | 17,12 | 17,99 | 16,72 | 17,38 | 1,79% | - |
| 26.06.2026 | 15,45 | 17,25 | 15,45 | 17,08 | 9,70% | 520,00 |
| 25.06.2026 | 15,37 | 15,71 | 14,75 | 15,57 | 7,75% | 200,00 |
| 24.06.2026 | 15,88 | 16,14 | 14,21 | 14,45 | -9,72% | - |
| 23.06.2026 | 16,65 | 16,65 | 15,75 | 16,00 | 0,95% | - |
| 22.06.2026 | 15,50 | 16,15 | 15,50 | 15,85 | 1,93% | - |
| 19.06.2026 | 15,60 | 15,75 | 15,50 | 15,55 | -0,32% | - |
| 18.06.2026 | 18,50 | 18,75 | 15,05 | 15,60 | -15,95% | 266,00 |
| 17.06.2026 | 18,85 | 19,18 | 16,43 | 18,56 | -8,12% | 416,00 |
| 16.06.2026 | 18,65 | 20,30 | 18,60 | 20,20 | 4,39% | - |
| 15.06.2026 | 19,36 | 20,01 | 18,84 | 19,35 | 1,26% | 55,00 |
| 12.06.2026 | 17,19 | 19,14 | 17,15 | 19,11 | 12,54% | - |
| 11.06.2026 | 15,07 | 17,23 | 14,70 | 16,98 | 12,60% | 300,00 |
| 10.06.2026 | 14,90 | 15,32 | 14,66 | 15,08 | 1,34% | 1.000,00 |
| 09.06.2026 | 16,29 | 16,38 | 14,87 | 14,88 | -8,71% | - |
| 08.06.2026 | 15,91 | 16,76 | 15,86 | 16,30 | -0,18% | - |
| 05.06.2026 | 16,67 | 16,94 | 16,25 | 16,33 | 0,62% | 56,00 |
| 04.06.2026 | 16,83 | 16,93 | 16,12 | 16,23 | -4,13% | - |
| 03.06.2026 | 17,85 | 18,16 | 16,80 | 16,93 | -6,36% | - |
| 02.06.2026 | 16,92 | 18,92 | 16,91 | 18,08 | 6,86% | 500,00 |
| 01.06.2026 | 18,32 | 18,33 | 16,64 | 16,92 | -7,24% | - |
| 29.05.2026 | 21,78 | 21,85 | 17,15 | 18,24 | -15,16% | 200,00 |
| 28.05.2026 | 22,65 | 23,03 | 20,85 | 21,50 | -5,60% | 245,00 |
| 27.05.2026 | 24,10 | 25,28 | 22,68 | 22,78 | -4,71% | 58,00 |
| 26.05.2026 | 22,70 | 24,13 | 21,85 | 23,90 | 5,29% | - |
| 25.05.2026 | 23,05 | 26,08 | 22,38 | 22,70 | -0,77% | - |
| 22.05.2026 | 20,80 | 22,90 | 20,55 | 22,88 | 9,71% | - |
| 21.05.2026 | 20,75 | 23,03 | 20,35 | 20,85 | 0,36% | - |
| 20.05.2026 | 20,23 | 21,33 | 20,00 | 20,78 | 4,19% | - |
| 19.05.2026 | 20,15 | 21,18 | 19,73 | 19,94 | -1,16% | - |