2,270€
-6,58%
Echtzeit-Aktienkurs SILEX SYS LTD
Bid:
Ask:
Aktienkurse zur SILEX SYS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 2,19 | 2,21 | 2,16 | 2,17 | -10,70% | - |
| 14.10.2026 | 2,44 | 2,45 | 2,43 | 2,43 | 3,40% | - |
| 13.10.2026 | 2,31 | 2,35 | 2,30 | 2,35 | -8,20% | - |
| 12.10.2026 | 2,55 | 2,57 | 2,53 | 2,56 | 1,59% | - |
| 09.10.2026 | 2,48 | 2,52 | 2,48 | 2,52 | -3,08% | - |
| 08.10.2026 | 2,60 | 2,62 | 2,60 | 2,60 | -2,99% | 1.786,00 |
| 07.10.2026 | 2,72 | 2,80 | 2,68 | 2,68 | -4,96% | 100,00 |
| 06.10.2026 | 2,72 | 2,82 | 2,70 | 2,82 | 6,82% | 800,00 |
| 05.10.2026 | 2,68 | 2,68 | 2,64 | 2,64 | 2,33% | - |
| 02.10.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 01.10.2026 | 2,56 | 2,56 | 2,54 | 2,56 | -1,54% | - |
| 30.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 29.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 28.09.2026 | 2,64 | 2,64 | 2,62 | 2,64 | -1,49% | - |
| 25.09.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | 2.000,00 |
| 24.09.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -2,86% | - |
| 23.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 22.09.2026 | 2,86 | 2,86 | 2,84 | 2,84 | 1,43% | - |
| 21.09.2026 | 2,74 | 2,80 | 2,74 | 2,80 | 2,94% | 1.786,00 |
| 18.09.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 17.09.2026 | 2,64 | 2,68 | 2,64 | 2,68 | 0,00% | 177,00 |
| 16.09.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 15.09.2026 | 2,62 | 2,74 | 2,62 | 2,74 | -3,52% | 4.800,00 |
| 14.09.2026 | 2,82 | 2,84 | 2,82 | 2,84 | -1,39% | 1.593,00 |
| 11.09.2026 | 2,90 | 2,90 | 2,88 | 2,88 | -4,64% | - |
| 10.09.2026 | 3,04 | 3,04 | 3,02 | 3,02 | -2,58% | - |
| 09.09.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 08.09.2026 | 3,08 | 3,14 | 3,08 | 3,14 | -1,26% | 1.593,00 |
| 07.09.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 2,91% | - |
| 04.09.2026 | 3,09 | 3,09 | 3,08 | 3,09 | 1,31% | - |
| 03.09.2026 | 3,04 | 3,05 | 3,04 | 3,05 | 3,04% | - |
| 02.09.2026 | 2,97 | 2,99 | 2,96 | 2,96 | -9,20% | - |
| 01.09.2026 | 3,26 | 3,26 | 3,25 | 3,26 | 2,84% | - |
| 31.08.2026 | 3,18 | 3,18 | 3,17 | 3,17 | -13,62% | - |
| 28.08.2026 | 3,67 | 3,69 | 3,67 | 3,67 | -2,13% | - |
| 27.08.2026 | 3,61 | 3,77 | 3,61 | 3,75 | 2,74% | - |
| 26.08.2026 | 3,61 | 3,67 | 3,61 | 3,65 | 5,19% | - |
| 25.08.2026 | 3,47 | 3,48 | 3,47 | 3,47 | 2,97% | - |
| 24.08.2026 | 3,38 | 3,38 | 3,37 | 3,37 | 4,98% | - |
| 21.08.2026 | 3,12 | 3,21 | 3,12 | 3,21 | 1,58% | - |
| 20.08.2026 | 3,14 | 3,16 | 3,13 | 3,16 | -0,63% | - |
| 19.08.2026 | 3,14 | 3,18 | 3,13 | 3,18 | -0,31% | - |
| 18.08.2026 | 3,19 | 3,20 | 3,19 | 3,19 | -3,63% | - |
| 17.08.2026 | 3,23 | 3,32 | 3,22 | 3,31 | 4,75% | - |
| 14.08.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -3,66% | - |
| 13.08.2026 | 3,28 | 3,29 | 3,28 | 3,28 | 0,92% | - |
| 12.08.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 2,85% | - |
| 11.08.2026 | 3,15 | 3,16 | 3,15 | 3,16 | 2,27% | - |
| 10.08.2026 | 3,10 | 3,10 | 3,09 | 3,09 | 4,39% | - |
| 07.08.2026 | 2,96 | 2,97 | 2,96 | 2,96 | 0,00% | - |
| 06.08.2026 | 2,94 | 2,96 | 2,92 | 2,96 | -4,52% | - |
| 05.08.2026 | 3,10 | 3,10 | 3,09 | 3,10 | 5,80% | - |
| 04.08.2026 | 2,94 | 2,95 | 2,93 | 2,93 | 1,03% | - |
| 03.08.2026 | 2,89 | 2,91 | 2,87 | 2,90 | 5,07% | - |
| 31.07.2026 | 2,75 | 2,78 | 2,75 | 2,76 | 7,39% | - |
| 30.07.2026 | 2,55 | 2,61 | 2,55 | 2,57 | -3,75% | - |
| 29.07.2026 | 2,66 | 2,67 | 2,66 | 2,67 | -3,26% | - |
| 28.07.2026 | 2,75 | 2,77 | 2,75 | 2,76 | -7,69% | - |
| 27.07.2026 | 2,96 | 3,00 | 2,95 | 2,99 | 7,94% | - |
| 24.07.2026 | 2,88 | 2,88 | 2,74 | 2,77 | -8,28% | - |
| 23.07.2026 | 3,03 | 3,03 | 3,02 | 3,02 | 2,37% | - |
| 22.07.2026 | 2,91 | 2,96 | 2,90 | 2,95 | 4,24% | - |
| 21.07.2026 | 2,82 | 2,83 | 2,82 | 2,83 | 1,80% | - |
| 20.07.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | - |
| 17.07.2026 | 2,74 | 2,76 | 2,74 | 2,76 | -4,50% | - |
| 16.07.2026 | 2,89 | 2,90 | 2,89 | 2,89 | -4,93% | - |
| 15.07.2026 | 3,01 | 3,04 | 3,01 | 3,04 | 3,75% | - |
| 14.07.2026 | 2,89 | 2,93 | 2,89 | 2,93 | -9,57% | - |
| 13.07.2026 | 3,22 | 3,24 | 3,22 | 3,24 | -6,09% | - |
| 10.07.2026 | 3,43 | 3,45 | 3,43 | 3,45 | 9,18% | - |
| 09.07.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 2,27% | - |
| 08.07.2026 | 3,06 | 3,09 | 3,04 | 3,09 | -1,90% | - |
| 07.07.2026 | 3,13 | 3,15 | 3,13 | 3,15 | -4,83% | - |
| 06.07.2026 | 3,29 | 3,31 | 3,29 | 3,31 | -0,30% | - |
| 03.07.2026 | 3,32 | 3,32 | 3,31 | 3,32 | -0,60% | - |
| 02.07.2026 | 3,33 | 3,36 | 3,32 | 3,34 | -3,75% | - |
| 01.07.2026 | 3,47 | 3,48 | 3,46 | 3,47 | 8,10% | - |
| 30.06.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,31% | - |
| 29.06.2026 | 3,21 | 3,22 | 3,20 | 3,20 | -2,14% | - |
| 26.06.2026 | 3,28 | 3,28 | 3,26 | 3,27 | -2,10% | - |
| 25.06.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -2,05% | - |
| 24.06.2026 | 3,41 | 3,43 | 3,41 | 3,41 | 1,79% | - |
| 23.06.2026 | 3,35 | 3,36 | 3,34 | 3,35 | -2,90% | - |
| 22.06.2026 | 3,46 | 3,47 | 3,45 | 3,45 | -0,58% | - |
| 19.06.2026 | 3,48 | 3,49 | 3,47 | 3,47 | -2,25% | - |
| 18.06.2026 | 3,54 | 3,55 | 3,54 | 3,55 | -0,28% | - |
| 17.06.2026 | 3,55 | 3,57 | 3,55 | 3,56 | 4,09% | - |
| 16.06.2026 | 3,44 | 3,44 | 3,42 | 3,42 | 0,59% | - |
| 15.06.2026 | 3,41 | 3,41 | 3,38 | 3,40 | 8,63% | - |
| 12.06.2026 | 3,12 | 3,14 | 3,11 | 3,13 | 0,32% | - |
| 11.06.2026 | 3,12 | 3,12 | 3,10 | 3,12 | -1,58% | - |
| 10.06.2026 | 3,16 | 3,17 | 3,15 | 3,17 | -9,43% | - |
| 09.06.2026 | 3,52 | 3,55 | 3,50 | 3,50 | -3,31% | - |
| 08.06.2026 | 3,62 | 3,64 | 3,61 | 3,62 | -1,63% | - |
| 05.06.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 1,66% | - |
| 04.06.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -6,70% | - |
| 03.06.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 7,78% | - |
| 02.06.2026 | 3,58 | 3,60 | 3,58 | 3,60 | -2,70% | - |
| 01.06.2026 | 3,70 | 3,76 | 3,70 | 3,70 | -2,12% | 601,00 |
| 29.05.2026 | 3,76 | 3,78 | 3,76 | 3,78 | 0,53% | 3.000,00 |