5,223€
-1,00%
Echtzeit-Aktienkurs X-FAB Silicon Foundries SE
Bid:
Ask:
Aktienkurse zur X-FAB Silicon Foundries SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 5,29 | 5,29 | 5,23 | 5,23 | -0,85% | - |
| 12.12.2025 | 5,28 | 5,44 | 5,27 | 5,28 | 1,05% | 185.231,00 |
| 11.12.2025 | 5,25 | 5,29 | 5,18 | 5,22 | -0,10% | 95.030,00 |
| 10.12.2025 | 5,26 | 5,35 | 5,15 | 5,23 | -0,29% | 129.878,00 |
| 09.12.2025 | 5,22 | 5,31 | 5,22 | 5,24 | 0,00% | 121.552,00 |
| 08.12.2025 | 5,30 | 5,37 | 5,22 | 5,24 | -1,60% | 149.546,00 |
| 05.12.2025 | 5,39 | 5,48 | 5,33 | 5,33 | -0,65% | 140.995,00 |
| 04.12.2025 | 5,24 | 5,38 | 5,24 | 5,36 | 3,18% | 240.750,00 |
| 03.12.2025 | 5,09 | 5,24 | 5,01 | 5,20 | 2,87% | 183.021,00 |
| 02.12.2025 | 5,04 | 5,09 | 4,97 | 5,05 | 0,10% | 144.300,00 |
| 01.12.2025 | 4,91 | 5,05 | 4,87 | 5,05 | 2,62% | 180.974,00 |
| 28.11.2025 | 4,88 | 4,93 | 4,84 | 4,92 | 0,66% | 74.435,00 |
| 27.11.2025 | 4,76 | 4,94 | 4,75 | 4,88 | 2,61% | 163.028,00 |
| 26.11.2025 | 4,71 | 4,78 | 4,63 | 4,76 | 1,75% | 186.153,00 |
| 25.11.2025 | 4,60 | 4,68 | 4,53 | 4,68 | 2,50% | 107.230,00 |
| 24.11.2025 | 4,56 | 4,58 | 4,47 | 4,56 | 1,29% | 444.850,00 |
| 21.11.2025 | 4,44 | 4,52 | 4,36 | 4,51 | -1,36% | 206.127,00 |
| 20.11.2025 | 4,72 | 4,75 | 4,52 | 4,57 | -1,55% | 170.199,00 |
| 19.11.2025 | 4,59 | 4,67 | 4,54 | 4,64 | 0,83% | 220.403,00 |
| 18.11.2025 | 4,69 | 4,69 | 4,56 | 4,60 | -3,76% | 235.794,00 |
| 17.11.2025 | 4,78 | 4,89 | 4,74 | 4,78 | 0,67% | 157.476,00 |
| 14.11.2025 | 4,69 | 4,75 | 4,58 | 4,75 | 0,21% | 208.666,00 |
| 13.11.2025 | 4,80 | 4,87 | 4,73 | 4,74 | -1,04% | 139.642,00 |
| 12.11.2025 | 4,73 | 4,87 | 4,71 | 4,79 | 1,57% | 209.385,00 |
| 11.11.2025 | 4,75 | 4,83 | 4,69 | 4,72 | -1,09% | 139.520,00 |
| 10.11.2025 | 4,85 | 4,87 | 4,77 | 4,77 | 1,06% | 204.333,00 |
| 07.11.2025 | 4,62 | 4,80 | 4,62 | 4,72 | 3,69% | 307.976,00 |
| 06.11.2025 | 4,78 | 4,84 | 4,55 | 4,55 | -4,81% | 347.837,00 |
| 05.11.2025 | 4,89 | 4,89 | 4,71 | 4,78 | -2,69% | - |
| 04.11.2025 | 5,11 | 5,12 | 4,91 | 4,91 | -6,44% | 557.917,00 |
| 03.11.2025 | 5,50 | 5,57 | 5,24 | 5,25 | -4,55% | 493.197,00 |
| 31.10.2025 | 6,29 | 6,29 | 5,33 | 5,50 | -15,25% | 1.055.147,00 |
| 30.10.2025 | 6,58 | 6,65 | 6,40 | 6,49 | 0,39% | 178.621,00 |
| 29.10.2025 | 6,37 | 6,61 | 6,37 | 6,47 | 1,49% | 127.501,00 |
| 28.10.2025 | 6,52 | 6,53 | 6,33 | 6,37 | -1,92% | 119.195,00 |
| 27.10.2025 | 6,61 | 6,68 | 6,44 | 6,50 | -0,08% | 71.434,00 |
| 24.10.2025 | 6,57 | 6,58 | 6,47 | 6,50 | 0,85% | 54.898,00 |
| 23.10.2025 | 6,50 | 6,57 | 6,34 | 6,45 | -1,23% | 151.737,00 |
| 22.10.2025 | 6,70 | 6,73 | 6,47 | 6,53 | -3,48% | 158.577,00 |
| 21.10.2025 | 6,75 | 6,77 | 6,67 | 6,76 | -0,15% | 80.475,00 |
| 20.10.2025 | 6,65 | 6,77 | 6,58 | 6,77 | 3,44% | 118.592,00 |
| 17.10.2025 | 6,55 | 6,62 | 6,38 | 6,55 | -2,75% | 215.326,00 |
| 16.10.2025 | 6,80 | 6,83 | 6,66 | 6,73 | -0,52% | 172.780,00 |
| 15.10.2025 | 6,72 | 6,84 | 6,60 | 6,77 | 3,05% | 117.650,00 |
| 14.10.2025 | 6,62 | 6,64 | 6,44 | 6,57 | -2,38% | 140.189,00 |
| 13.10.2025 | 6,56 | 6,88 | 6,56 | 6,73 | 2,20% | 99.693,00 |
| 10.10.2025 | 6,77 | 6,80 | 6,56 | 6,58 | -2,73% | 180.694,00 |
| 09.10.2025 | 6,78 | 6,96 | 6,77 | 6,77 | -0,44% | 155.558,00 |
| 08.10.2025 | 6,99 | 6,99 | 6,69 | 6,80 | -3,14% | 185.556,00 |
| 07.10.2025 | 7,08 | 7,17 | 7,02 | 7,02 | -2,16% | 82.683,00 |
| 06.10.2025 | 7,05 | 7,17 | 6,78 | 7,17 | 0,49% | 168.219,00 |
| 03.10.2025 | 7,24 | 7,26 | 7,06 | 7,14 | -0,83% | 119.191,00 |
| 02.10.2025 | 6,93 | 7,33 | 6,93 | 7,20 | 5,34% | 352.516,00 |
| 01.10.2025 | 6,84 | 6,92 | 6,81 | 6,83 | -0,94% | 90.396,00 |
| 30.09.2025 | 6,88 | 6,90 | 6,75 | 6,90 | 0,07% | 93.621,00 |
| 29.09.2025 | 6,91 | 7,00 | 6,87 | 6,89 | 0,66% | 73.550,00 |
| 26.09.2025 | 7,00 | 7,01 | 6,77 | 6,85 | -2,56% | 160.621,00 |
| 25.09.2025 | 7,08 | 7,19 | 7,01 | 7,03 | -1,06% | 174.626,00 |
| 24.09.2025 | 7,19 | 7,38 | 7,02 | 7,10 | -0,49% | 384.062,00 |
| 23.09.2025 | 6,83 | 7,18 | 6,82 | 7,14 | 3,41% | 317.244,00 |
| 22.09.2025 | 6,61 | 6,94 | 6,54 | 6,90 | 4,94% | 300.646,00 |
| 19.09.2025 | 6,59 | 6,66 | 6,55 | 6,58 | 0,08% | 225.378,00 |
| 18.09.2025 | 6,12 | 6,59 | 6,12 | 6,57 | 7,70% | 256.083,00 |
| 17.09.2025 | 6,04 | 6,13 | 6,04 | 6,10 | 1,08% | 108.803,00 |
| 16.09.2025 | 6,19 | 6,20 | 6,04 | 6,04 | -2,27% | 139.553,00 |
| 15.09.2025 | 6,19 | 6,27 | 6,16 | 6,18 | 0,65% | 100.607,00 |
| 12.09.2025 | 6,19 | 6,23 | 6,06 | 6,14 | 0,08% | 155.880,00 |
| 11.09.2025 | 6,29 | 6,33 | 6,05 | 6,13 | -3,24% | 292.632,00 |
| 10.09.2025 | 6,63 | 6,63 | 6,29 | 6,34 | -4,02% | 266.791,00 |
| 09.09.2025 | 6,75 | 6,88 | 6,58 | 6,60 | -1,93% | 131.462,00 |
| 08.09.2025 | 6,53 | 6,76 | 6,53 | 6,73 | 3,06% | 103.566,00 |
| 05.09.2025 | 6,53 | 6,68 | 6,50 | 6,53 | 0,46% | 102.835,00 |
| 04.09.2025 | 6,45 | 6,50 | 6,35 | 6,50 | 1,48% | 122.179,00 |
| 03.09.2025 | 6,55 | 6,64 | 6,41 | 6,41 | -1,54% | 188.893,00 |
| 02.09.2025 | 6,78 | 6,80 | 6,44 | 6,51 | -4,20% | 178.243,00 |
| 01.09.2025 | 6,90 | 6,91 | 6,71 | 6,79 | -2,58% | 134.260,00 |
| 29.08.2025 | 7,10 | 7,14 | 6,88 | 6,97 | -2,18% | 173.620,00 |
| 28.08.2025 | 7,02 | 7,20 | 7,01 | 7,13 | 1,35% | 111.178,00 |
| 27.08.2025 | 7,20 | 7,20 | 7,03 | 7,03 | -2,63% | 104.135,00 |
| 26.08.2025 | 7,08 | 7,22 | 7,07 | 7,22 | 1,05% | 131.537,00 |
| 25.08.2025 | 7,20 | 7,21 | 7,04 | 7,15 | -2,12% | 122.815,00 |
| 22.08.2025 | 7,14 | 7,30 | 7,14 | 7,30 | 2,24% | 133.615,00 |
| 21.08.2025 | 7,07 | 7,24 | 7,07 | 7,14 | 0,63% | 100.751,00 |
| 20.08.2025 | 7,10 | 7,15 | 6,97 | 7,10 | -1,18% | 106.497,00 |
| 19.08.2025 | 7,25 | 7,30 | 7,18 | 7,18 | -0,90% | 71.436,00 |
| 18.08.2025 | 7,30 | 7,34 | 7,15 | 7,25 | -0,69% | 123.984,00 |
| 15.08.2025 | 7,31 | 7,38 | 7,25 | 7,30 | 0,41% | 89.041,00 |
| 14.08.2025 | 7,28 | 7,37 | 7,22 | 7,27 | -0,27% | 111.387,00 |
| 13.08.2025 | 7,29 | 7,44 | 7,21 | 7,29 | 0,14% | 204.414,00 |
| 12.08.2025 | 7,08 | 7,29 | 7,00 | 7,28 | 2,46% | 142.776,00 |
| 11.08.2025 | 7,12 | 7,20 | 7,10 | 7,10 | -0,21% | 76.900,00 |
| 08.08.2025 | 7,10 | 7,16 | 7,03 | 7,12 | 0,21% | 74.361,00 |
| 07.08.2025 | 6,99 | 7,21 | 6,97 | 7,10 | 1,65% | 74.709,00 |
| 06.08.2025 | 7,28 | 7,28 | 6,95 | 6,99 | -3,59% | 112.900,00 |
| 05.08.2025 | 7,20 | 7,29 | 7,13 | 7,25 | 1,47% | 172.939,00 |
| 04.08.2025 | 7,10 | 7,27 | 6,99 | 7,14 | 2,44% | 406.998,00 |
| 01.08.2025 | 6,78 | 7,15 | 6,76 | 6,97 | 8,99% | 988.671,00 |
| 31.07.2025 | 6,60 | 6,60 | 6,33 | 6,40 | -2,59% | 162.426,00 |
| 30.07.2025 | 6,40 | 6,62 | 6,39 | 6,57 | 3,55% | 146.301,00 |
| 29.07.2025 | 6,52 | 6,61 | 6,34 | 6,34 | -1,17% | 183.985,00 |