16,100€
0,63%
Echtzeit-Aktienkurs SILEX SYSTEMS LTD.
Bid:
Ask:
Aktienkurse zur SILEX SYSTEMS LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 16,30 | 16,35 | 15,90 | 16,10 | 0,63% | - |
| 31.08.2026 | 15,95 | 16,50 | 15,90 | 16,00 | -13,04% | 2.900,00 |
| 28.08.2026 | 18,35 | 18,50 | 17,65 | 18,40 | -0,54% | - |
| 27.08.2026 | 18,05 | 18,50 | 17,80 | 18,50 | 0,54% | - |
| 26.08.2026 | 18,00 | 18,40 | 17,75 | 18,40 | 5,75% | - |
| 25.08.2026 | 17,30 | 18,00 | 16,90 | 17,40 | 2,35% | 102,00 |
| 24.08.2026 | 16,90 | 17,20 | 16,55 | 17,00 | 5,59% | - |
| 21.08.2026 | 15,60 | 16,45 | 15,45 | 16,10 | 1,90% | - |
| 20.08.2026 | 15,90 | 15,90 | 15,50 | 15,80 | -0,63% | - |
| 19.08.2026 | 15,80 | 15,90 | 15,40 | 15,90 | -12,64% | - |
| 05.05.2026 | 17,55 | 18,40 | 17,55 | 18,20 | 6,12% | - |
| 04.05.2026 | 17,45 | 18,05 | 17,15 | 17,15 | -2,56% | - |
| 30.04.2026 | 17,10 | 18,20 | 17,00 | 17,60 | -4,35% | - |
| 29.04.2026 | 18,60 | 19,10 | 18,10 | 18,40 | -3,66% | - |
| 28.04.2026 | 19,05 | 19,30 | 18,85 | 19,10 | 0,53% | - |
| 27.04.2026 | 19,10 | 19,30 | 18,90 | 19,00 | -1,55% | - |
| 24.04.2026 | 19,30 | 19,35 | 18,95 | 19,30 | -1,78% | - |
| 23.04.2026 | 19,75 | 20,20 | 19,32 | 19,65 | 3,97% | - |
| 22.04.2026 | 18,90 | 19,15 | 18,70 | 18,90 | 0,27% | - |
| 21.04.2026 | 19,00 | 19,20 | 18,70 | 18,85 | 1,34% | - |
| 20.04.2026 | 18,45 | 18,65 | 18,30 | 18,60 | 2,20% | - |
| 17.04.2026 | 18,15 | 18,60 | 17,55 | 18,20 | 1,68% | - |
| 16.04.2026 | 17,90 | 18,25 | 17,85 | 17,90 | 1,70% | - |
| 15.04.2026 | 17,50 | 17,85 | 17,20 | 17,60 | -0,56% | - |
| 14.04.2026 | 17,40 | 17,80 | 17,10 | 17,70 | 4,12% | - |
| 13.04.2026 | 16,75 | 17,10 | 16,50 | 17,00 | -1,73% | - |
| 10.04.2026 | 17,15 | 17,45 | 17,15 | 17,30 | 1,17% | - |
| 09.04.2026 | 16,95 | 17,10 | 16,70 | 17,10 | -2,84% | - |
| 08.04.2026 | 17,35 | 18,10 | 17,15 | 17,60 | 12,10% | 8.400,00 |
| 07.04.2026 | 15,55 | 16,10 | 15,55 | 15,70 | 1,29% | - |
| 02.04.2026 | 15,80 | 16,15 | 15,25 | 15,50 | -7,19% | - |
| 01.04.2026 | 16,60 | 17,05 | 16,55 | 16,70 | 4,70% | - |
| 31.03.2026 | 15,80 | 16,40 | 15,60 | 15,95 | 5,63% | - |
| 30.03.2026 | 15,10 | 15,35 | 14,60 | 15,10 | -3,21% | - |
| 27.03.2026 | 15,75 | 16,00 | 15,50 | 15,60 | 0,00% | - |
| 26.03.2026 | 16,00 | 16,15 | 15,40 | 15,60 | -6,59% | - |
| 25.03.2026 | 16,35 | 16,85 | 16,30 | 16,70 | 10,60% | - |
| 24.03.2026 | 14,75 | 15,25 | 14,60 | 15,10 | -4,43% | - |
| 23.03.2026 | 15,40 | 16,15 | 15,15 | 15,80 | 3,61% | - |
| 20.03.2026 | 15,70 | 16,10 | 15,20 | 15,25 | -3,48% | - |
| 19.03.2026 | 15,80 | 15,85 | 14,95 | 15,80 | -3,07% | 682,00 |
| 18.03.2026 | 16,45 | 16,55 | 16,10 | 16,30 | 0,62% | - |
| 17.03.2026 | 16,15 | 16,75 | 16,10 | 16,20 | 0,62% | - |
| 16.03.2026 | 16,10 | 17,35 | 16,00 | 16,10 | -10,06% | 130,00 |
| 13.03.2026 | 17,90 | 18,10 | 17,50 | 17,90 | -0,56% | - |
| 12.03.2026 | 18,00 | 18,20 | 17,90 | 18,00 | -2,17% | - |
| 11.03.2026 | 18,30 | 18,40 | 18,00 | 18,40 | 5,14% | - |
| 10.03.2026 | 17,35 | 18,05 | 17,20 | 17,50 | 5,42% | - |
| 09.03.2026 | 16,50 | 18,05 | 16,25 | 16,60 | -8,29% | - |
| 06.03.2026 | 18,05 | 18,30 | 17,25 | 18,10 | -4,23% | - |
| 05.03.2026 | 18,90 | 19,10 | 17,95 | 18,90 | 2,72% | - |
| 04.03.2026 | 18,60 | 19,10 | 18,40 | 18,40 | -8,68% | - |
| 03.03.2026 | 20,25 | 20,55 | 18,90 | 20,15 | -3,59% | - |
| 02.03.2026 | 20,75 | 21,60 | 20,65 | 20,90 | 0,97% | - |
| 27.02.2026 | 20,65 | 21,10 | 20,60 | 20,70 | 0,00% | - |
| 26.02.2026 | 20,85 | 21,00 | 20,55 | 20,70 | -5,48% | - |
| 25.02.2026 | 21,90 | 21,90 | 21,10 | 21,90 | 7,62% | - |
| 24.02.2026 | 20,20 | 21,10 | 20,20 | 20,35 | -0,73% | - |
| 23.02.2026 | 20,60 | 21,20 | 20,45 | 20,50 | -3,76% | - |
| 20.02.2026 | 21,00 | 21,50 | 20,80 | 21,30 | -1,84% | - |
| 19.02.2026 | 21,10 | 22,00 | 20,90 | 21,70 | 4,83% | - |
| 18.02.2026 | 20,70 | 21,30 | 20,60 | 20,70 | 7,25% | - |
| 17.02.2026 | 19,30 | 20,15 | 19,25 | 19,30 | -2,53% | 16,00 |
| 16.02.2026 | 19,95 | 19,95 | 19,80 | 19,80 | -0,50% | - |
| 13.02.2026 | 19,90 | 20,35 | 19,45 | 19,90 | -6,57% | - |
| 12.02.2026 | 21,20 | 21,40 | 20,35 | 21,30 | -1,84% | - |
| 11.02.2026 | 21,70 | 22,60 | 21,50 | 21,70 | 0,00% | - |
| 10.02.2026 | 21,50 | 21,70 | 21,30 | 21,70 | 10,15% | - |
| 09.02.2026 | 19,65 | 20,50 | 18,85 | 19,70 | 9,44% | - |
| 06.02.2026 | 17,90 | 19,00 | 17,85 | 18,00 | -6,74% | - |
| 05.02.2026 | 19,50 | 20,10 | 18,60 | 19,30 | -7,66% | - |
| 04.02.2026 | 19,75 | 21,20 | 19,30 | 20,90 | 7,73% | - |
| 03.02.2026 | 19,45 | 19,90 | 19,35 | 19,40 | 1,04% | - |
| 02.02.2026 | 19,15 | 20,10 | 18,90 | 19,20 | -6,80% | - |
| 30.01.2026 | 20,55 | 21,20 | 19,95 | 20,60 | -9,25% | - |
| 29.01.2026 | 23,00 | 23,40 | 20,55 | 22,70 | -1,73% | - |
| 28.01.2026 | 22,50 | 23,60 | 22,00 | 23,10 | 10,53% | - |
| 27.01.2026 | 20,80 | 21,40 | 20,45 | 20,90 | 0,97% | - |
| 26.01.2026 | 20,60 | 21,90 | 19,80 | 20,70 | -1,90% | - |
| 23.01.2026 | 20,95 | 21,10 | 19,75 | 21,10 | 7,11% | 75,00 |
| 22.01.2026 | 19,70 | 20,10 | 19,45 | 19,70 | 1,03% | 60,00 |
| 21.01.2026 | 19,45 | 19,75 | 19,00 | 19,50 | -4,88% | - |
| 20.01.2026 | 20,55 | 20,55 | 20,00 | 20,50 | 2,24% | - |
| 19.01.2026 | 20,25 | 20,25 | 20,00 | 20,05 | 6,65% | - |
| 16.01.2026 | 18,85 | 19,05 | 18,70 | 18,80 | -3,34% | - |
| 15.01.2026 | 19,35 | 19,55 | 19,25 | 19,45 | 1,83% | - |
| 14.01.2026 | 18,90 | 19,10 | 18,75 | 19,10 | -0,52% | - |
| 13.01.2026 | 19,20 | 19,55 | 19,10 | 19,20 | -2,78% | - |
| 12.01.2026 | 19,55 | 20,05 | 19,50 | 19,75 | 3,40% | - |
| 09.01.2026 | 19,10 | 20,25 | 19,00 | 19,10 | -3,29% | - |
| 08.01.2026 | 19,60 | 20,40 | 19,30 | 19,75 | -4,59% | - |
| 07.01.2026 | 20,40 | 20,70 | 20,10 | 20,70 | 6,15% | - |
| 06.01.2026 | 25,20 | 27,20 | 18,00 | 19,50 | -29,09% | 675,00 |
| 05.01.2026 | 26,90 | 28,40 | 26,90 | 27,50 | 9,56% | - |
| 02.01.2026 | 24,30 | 25,30 | 24,30 | 25,10 | 4,58% | - |
| 30.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,61% | - |
| 29.12.2025 | 25,00 | 25,20 | 24,50 | 24,90 | 1,63% | - |
| 23.12.2025 | 24,10 | 25,10 | 24,10 | 24,50 | 0,00% | - |
| 22.12.2025 | 24,00 | 25,00 | 23,90 | 24,50 | 6,99% | 6.800,00 |
| 19.12.2025 | 21,70 | 23,10 | 21,30 | 22,90 | 10,90% | - |