5,800€
-2,36%
Echtzeit-Aktienkurs X-FAB Silicon Foundries SE
Bid:
Ask:
Aktienkurse zur X-FAB Silicon Foundries SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 5,82 | 5,88 | 5,71 | 5,82 | -2,10% | 158.615,00 |
| 12.06.2025 | 5,92 | 5,94 | 5,82 | 5,94 | 0,25% | 173.430,00 |
| 11.06.2025 | 5,84 | 5,98 | 5,80 | 5,93 | 1,80% | 227.567,00 |
| 10.06.2025 | 5,75 | 5,82 | 5,67 | 5,82 | 1,31% | 192.852,00 |
| 09.06.2025 | 5,58 | 5,75 | 5,51 | 5,75 | 2,77% | 148.968,00 |
| 06.06.2025 | 5,65 | 5,66 | 5,52 | 5,59 | -0,80% | 198.253,00 |
| 05.06.2025 | 5,61 | 5,71 | 5,50 | 5,64 | 1,53% | 272.191,00 |
| 04.06.2025 | 5,29 | 5,57 | 5,29 | 5,55 | 5,61% | 297.897,00 |
| 03.06.2025 | 5,06 | 5,28 | 5,03 | 5,26 | 3,85% | 83.012,00 |
| 02.06.2025 | 5,09 | 5,12 | 4,99 | 5,06 | -1,56% | 94.311,00 |
| 30.05.2025 | 5,36 | 5,41 | 5,12 | 5,14 | -4,10% | 289.771,00 |
| 29.05.2025 | 5,26 | 5,43 | 5,26 | 5,36 | 4,69% | 185.197,00 |
| 28.05.2025 | 5,25 | 5,28 | 5,11 | 5,12 | -2,57% | 90.539,00 |
| 27.05.2025 | 5,15 | 5,28 | 5,14 | 5,26 | 1,55% | 80.667,00 |
| 26.05.2025 | 5,24 | 5,26 | 5,12 | 5,18 | 1,97% | 61.349,00 |
| 23.05.2025 | 5,13 | 5,28 | 4,97 | 5,08 | -0,98% | 244.797,00 |
| 22.05.2025 | 5,15 | 5,20 | 5,09 | 5,13 | -1,44% | 115.557,00 |
| 21.05.2025 | 5,20 | 5,24 | 5,16 | 5,20 | -0,29% | 84.610,00 |
| 20.05.2025 | 5,27 | 5,38 | 5,19 | 5,22 | -1,60% | 118.581,00 |
| 19.05.2025 | 5,21 | 5,30 | 5,16 | 5,30 | 0,76% | 110.936,00 |
| 16.05.2025 | 5,36 | 5,36 | 5,22 | 5,26 | -1,96% | 99.111,00 |
| 15.05.2025 | 5,34 | 5,41 | 5,31 | 5,37 | 0,19% | 103.510,00 |
| 14.05.2025 | 5,45 | 5,45 | 5,32 | 5,36 | -1,02% | 146.283,00 |
| 13.05.2025 | 5,25 | 5,41 | 5,19 | 5,41 | 2,66% | 242.743,00 |
| 12.05.2025 | 5,07 | 5,30 | 5,07 | 5,27 | 5,40% | 333.030,00 |
| 09.05.2025 | 4,91 | 5,06 | 4,91 | 5,00 | 2,33% | 187.453,00 |
| 08.05.2025 | 4,76 | 4,94 | 4,72 | 4,89 | 3,25% | 98.821,00 |
| 07.05.2025 | 4,73 | 4,78 | 4,67 | 4,73 | 0,13% | 122.248,00 |
| 06.05.2025 | 4,86 | 4,86 | 4,68 | 4,73 | -2,36% | 108.046,00 |
| 05.05.2025 | 4,90 | 4,91 | 4,76 | 4,84 | -1,06% | 112.293,00 |
| 02.05.2025 | 4,95 | 4,95 | 4,75 | 4,89 | 0,20% | 166.777,00 |
| 30.04.2025 | 4,94 | 4,96 | 4,71 | 4,88 | -1,61% | 250.250,00 |
| 29.04.2025 | 4,86 | 4,96 | 4,82 | 4,96 | 2,61% | 142.524,00 |
| 28.04.2025 | 4,80 | 4,91 | 4,80 | 4,84 | 0,75% | 136.952,00 |
| 25.04.2025 | 4,81 | 4,88 | 4,70 | 4,80 | 0,33% | 261.000,00 |
| 24.04.2025 | 4,55 | 4,85 | 4,44 | 4,78 | 13,20% | 619.556,00 |
| 23.04.2025 | 4,15 | 4,37 | 4,11 | 4,23 | 2,87% | 204.415,00 |
| 22.04.2025 | 4,05 | 4,11 | 4,00 | 4,11 | 1,73% | 111.068,00 |
| 17.04.2025 | 4,04 | 4,10 | 3,96 | 4,04 | -1,22% | 95.278,00 |
| 16.04.2025 | 3,99 | 4,09 | 3,90 | 4,09 | 1,04% | 203.737,00 |
| 15.04.2025 | 4,00 | 4,05 | 3,92 | 4,05 | 2,28% | 131.185,00 |
| 14.04.2025 | 3,86 | 3,96 | 3,81 | 3,96 | 6,23% | 170.846,00 |
| 11.04.2025 | 3,80 | 3,87 | 3,64 | 3,72 | 1,25% | 142.934,00 |
| 10.04.2025 | 3,78 | 3,83 | 3,66 | 3,68 | 6,55% | 317.498,00 |
| 09.04.2025 | 3,43 | 3,54 | 3,42 | 3,45 | -2,82% | 163.883,00 |
| 08.04.2025 | 3,53 | 3,64 | 3,41 | 3,55 | 3,80% | 411.448,00 |
| 07.04.2025 | 3,08 | 3,58 | 3,00 | 3,42 | 0,94% | 609.839,00 |
| 04.04.2025 | 3,51 | 3,53 | 3,24 | 3,39 | -4,24% | 816.421,00 |
| 03.04.2025 | 3,64 | 3,73 | 3,51 | 3,54 | -5,70% | 375.435,00 |
| 02.04.2025 | 3,74 | 3,77 | 3,69 | 3,75 | -0,32% | 133.652,00 |
| 01.04.2025 | 3,78 | 3,82 | 3,73 | 3,77 | 0,86% | 183.863,00 |
| 31.03.2025 | 3,82 | 3,82 | 3,66 | 3,73 | -2,86% | 412.743,00 |
| 28.03.2025 | 3,96 | 3,97 | 3,84 | 3,84 | -2,93% | 349.614,00 |
| 27.03.2025 | 4,04 | 4,11 | 3,93 | 3,96 | -3,32% | 370.414,00 |
| 26.03.2025 | 4,21 | 4,23 | 4,07 | 4,10 | -2,29% | 263.643,00 |
| 25.03.2025 | 4,20 | 4,26 | 4,16 | 4,19 | -1,04% | 287.859,00 |
| 24.03.2025 | 4,32 | 4,32 | 4,24 | 4,24 | 0,52% | 190.075,00 |
| 21.03.2025 | 4,33 | 4,36 | 4,14 | 4,21 | -3,79% | 452.941,00 |
| 20.03.2025 | 4,51 | 4,51 | 4,33 | 4,38 | -3,01% | 172.820,00 |
| 19.03.2025 | 4,57 | 4,57 | 4,50 | 4,52 | -1,48% | 66.860,00 |
| 18.03.2025 | 4,59 | 4,72 | 4,55 | 4,58 | 1,37% | 186.618,00 |
| 17.03.2025 | 4,45 | 4,58 | 4,37 | 4,52 | 2,49% | 149.922,00 |
| 14.03.2025 | 4,28 | 4,43 | 4,25 | 4,41 | 3,33% | 200.763,00 |
| 13.03.2025 | 4,40 | 4,40 | 4,26 | 4,27 | -2,87% | 209.144,00 |
| 12.03.2025 | 4,41 | 4,46 | 4,35 | 4,40 | 0,14% | 214.380,00 |
| 11.03.2025 | 4,55 | 4,56 | 4,38 | 4,39 | -2,88% | 165.160,00 |
| 10.03.2025 | 4,58 | 4,62 | 4,47 | 4,52 | -1,22% | 126.672,00 |
| 07.03.2025 | 4,83 | 4,83 | 4,52 | 4,58 | -2,39% | 171.919,00 |
| 06.03.2025 | 4,66 | 4,78 | 4,59 | 4,69 | 2,14% | 128.830,00 |
| 05.03.2025 | 4,51 | 4,63 | 4,49 | 4,59 | 5,13% | 175.584,00 |
| 04.03.2025 | 4,55 | 4,55 | 4,35 | 4,37 | -5,58% | 364.090,00 |
| 03.03.2025 | 4,56 | 4,69 | 4,50 | 4,62 | 1,18% | 207.027,00 |
| 28.02.2025 | 4,64 | 4,66 | 4,53 | 4,57 | -3,67% | 353.363,00 |
| 27.02.2025 | 4,86 | 4,90 | 4,73 | 4,74 | -4,12% | 143.790,00 |
| 26.02.2025 | 4,97 | 4,99 | 4,92 | 4,95 | -0,04% | 128.921,00 |
| 25.02.2025 | 5,12 | 5,13 | 4,95 | 4,95 | -4,26% | 168.458,00 |
| 24.02.2025 | 5,25 | 5,32 | 5,11 | 5,17 | -0,86% | 164.302,00 |
| 21.02.2025 | 5,27 | 5,35 | 5,17 | 5,22 | -0,48% | 176.173,00 |
| 20.02.2025 | 5,04 | 5,35 | 5,04 | 5,24 | 1,75% | 276.795,00 |
| 19.02.2025 | 5,03 | 5,30 | 5,03 | 5,15 | 2,90% | 388.993,00 |
| 18.02.2025 | 5,00 | 5,06 | 4,95 | 5,01 | 0,70% | 122.567,00 |
| 17.02.2025 | 4,86 | 5,01 | 4,85 | 4,97 | 2,31% | 136.211,00 |
| 14.02.2025 | 4,77 | 4,98 | 4,70 | 4,86 | 2,53% | 255.693,00 |
| 13.02.2025 | 4,76 | 4,88 | 4,68 | 4,74 | 1,28% | 214.382,00 |
| 12.02.2025 | 4,61 | 4,68 | 4,55 | 4,68 | 1,30% | 146.754,00 |
| 11.02.2025 | 4,66 | 4,67 | 4,46 | 4,62 | -1,28% | 247.940,00 |
| 10.02.2025 | 4,52 | 4,68 | 4,51 | 4,68 | 3,86% | 222.267,00 |
| 07.02.2025 | 4,41 | 4,70 | 4,32 | 4,50 | -2,68% | 751.711,00 |
| 06.02.2025 | 4,64 | 4,85 | 4,53 | 4,63 | 0,70% | 276.861,00 |
| 05.02.2025 | 4,80 | 4,96 | 4,57 | 4,60 | -6,70% | 424.023,00 |
| 04.02.2025 | 4,99 | 5,05 | 4,84 | 4,93 | 1,95% | 145.226,00 |
| 03.02.2025 | 4,78 | 4,87 | 4,76 | 4,83 | -3,24% | 176.982,00 |
| 31.01.2025 | 4,82 | 5,02 | 4,80 | 4,99 | 3,78% | 222.908,00 |
| 30.01.2025 | 4,81 | 4,91 | 4,74 | 4,81 | 0,29% | 371.609,00 |
| 29.01.2025 | 5,05 | 5,07 | 4,78 | 4,80 | -2,84% | 229.970,00 |
| 28.01.2025 | 4,98 | 5,08 | 4,93 | 4,94 | -0,88% | 119.020,00 |
| 27.01.2025 | 4,96 | 5,03 | 4,84 | 4,98 | -1,05% | 169.930,00 |
| 24.01.2025 | 5,03 | 5,19 | 5,00 | 5,04 | 1,06% | 144.051,00 |
| 23.01.2025 | 5,14 | 5,14 | 4,96 | 4,98 | -3,54% | 156.299,00 |
| 22.01.2025 | 5,16 | 5,22 | 5,10 | 5,17 | 0,19% | 136.664,00 |