6,833€
-1,80%
Echtzeit-Aktienkurs X-FAB Silicon Foundries SE
Bid:
Ask:
Aktienkurse zur X-FAB Silicon Foundries SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 6,98 | 6,98 | 6,84 | 6,84 | -1,44% | 97,00 |
| 17.07.2025 | 6,82 | 7,00 | 6,82 | 6,94 | 0,87% | 7.544,00 |
| 16.07.2025 | 6,79 | 6,92 | 6,79 | 6,88 | 0,73% | 763,00 |
| 15.07.2025 | 6,97 | 7,02 | 6,83 | 6,83 | -1,73% | 701,00 |
| 14.07.2025 | 6,60 | 7,05 | 6,50 | 6,95 | 4,67% | 27.992,00 |
| 11.07.2025 | 6,61 | 6,73 | 6,56 | 6,64 | -1,12% | 2.526,00 |
| 10.07.2025 | 6,63 | 6,72 | 6,63 | 6,72 | 0,60% | 320,00 |
| 09.07.2025 | 6,71 | 6,75 | 6,66 | 6,68 | 0,23% | 6.693,00 |
| 08.07.2025 | 6,47 | 6,82 | 6,47 | 6,66 | 2,07% | 17.409,00 |
| 07.07.2025 | 6,53 | 6,58 | 6,45 | 6,53 | 0,31% | 5.167,00 |
| 04.07.2025 | 6,70 | 6,74 | 6,51 | 6,51 | -3,41% | 12.727,00 |
| 03.07.2025 | 6,93 | 6,98 | 6,74 | 6,74 | -1,68% | 11.893,00 |
| 02.07.2025 | 6,74 | 6,85 | 6,72 | 6,85 | 2,70% | 4.888,00 |
| 01.07.2025 | 6,72 | 6,76 | 6,66 | 6,67 | -0,45% | 6.215,00 |
| 30.06.2025 | 6,67 | 6,81 | 6,64 | 6,70 | 0,00% | 5.530,00 |
| 27.06.2025 | 6,44 | 6,73 | 6,44 | 6,70 | 4,69% | 14.178,00 |
| 26.06.2025 | 6,26 | 6,40 | 6,26 | 6,40 | 4,66% | 5.442,00 |
| 25.06.2025 | 6,14 | 6,30 | 6,11 | 6,12 | -1,29% | 12.862,00 |
| 24.06.2025 | 6,00 | 6,30 | 6,00 | 6,20 | 5,63% | 47.114,00 |
| 23.06.2025 | 5,81 | 5,93 | 5,81 | 5,87 | 0,09% | 1.989,00 |
| 20.06.2025 | 5,93 | 6,02 | 5,86 | 5,86 | 0,69% | 1.619,00 |
| 19.06.2025 | 5,85 | 5,87 | 5,81 | 5,82 | -1,52% | 2.081,00 |
| 18.06.2025 | 5,84 | 5,91 | 5,81 | 5,91 | 0,60% | 1.549,00 |
| 17.06.2025 | 5,85 | 6,00 | 5,85 | 5,88 | -0,09% | 3.389,00 |
| 16.06.2025 | 5,79 | 5,88 | 5,79 | 5,88 | 1,91% | 2.553,00 |
| 13.06.2025 | 5,85 | 5,85 | 5,71 | 5,77 | -3,11% | 5.796,00 |
| 12.06.2025 | 5,90 | 5,96 | 5,82 | 5,96 | 0,08% | 6.484,00 |
| 11.06.2025 | 5,80 | 5,95 | 5,80 | 5,95 | 1,80% | 3.553,00 |
| 10.06.2025 | 5,72 | 5,85 | 5,68 | 5,85 | 1,48% | 2.152,00 |
| 09.06.2025 | 5,61 | 5,76 | 5,53 | 5,76 | 3,41% | 8.714,00 |
| 06.06.2025 | 5,64 | 5,64 | 5,57 | 5,57 | -0,45% | 1.379,00 |
| 05.06.2025 | 5,64 | 5,70 | 5,51 | 5,60 | -0,97% | 15.062,00 |
| 04.06.2025 | 5,35 | 5,70 | 5,35 | 5,65 | 7,72% | 38.015,00 |
| 03.06.2025 | 5,09 | 5,28 | 5,07 | 5,25 | 3,35% | 133,00 |
| 02.06.2025 | 5,14 | 5,14 | 5,05 | 5,08 | -1,17% | 393,00 |
| 30.05.2025 | 5,40 | 5,40 | 5,12 | 5,14 | -3,57% | 4.582,00 |
| 29.05.2025 | 5,20 | 5,41 | 5,20 | 5,33 | 4,00% | 9.655,00 |
| 28.05.2025 | 5,20 | 5,20 | 5,12 | 5,12 | -2,85% | 1.159,00 |
| 27.05.2025 | 5,16 | 5,28 | 5,16 | 5,27 | 1,84% | 2.551,00 |
| 26.05.2025 | 5,14 | 5,20 | 5,12 | 5,18 | 2,78% | 2.029,00 |
| 23.05.2025 | 5,15 | 5,15 | 4,97 | 5,04 | -1,47% | 1.238,00 |
| 22.05.2025 | 5,14 | 5,22 | 5,11 | 5,11 | -2,11% | 2.172,00 |
| 21.05.2025 | 5,19 | 5,22 | 5,18 | 5,22 | -0,19% | 2.223,00 |
| 20.05.2025 | 5,32 | 5,37 | 5,20 | 5,23 | -1,97% | 1.738,00 |
| 19.05.2025 | 5,27 | 5,34 | 5,20 | 5,34 | 0,76% | 626,00 |
| 16.05.2025 | 5,32 | 5,35 | 5,30 | 5,30 | -1,03% | 398,00 |
| 15.05.2025 | 5,34 | 5,38 | 5,33 | 5,35 | 0,00% | 1.746,00 |
| 14.05.2025 | 5,43 | 5,43 | 5,35 | 5,35 | -1,47% | 10.056,00 |
| 13.05.2025 | 5,28 | 5,43 | 5,22 | 5,43 | 3,13% | 1.973,00 |
| 12.05.2025 | 5,04 | 5,30 | 5,04 | 5,27 | 5,55% | 7.351,00 |
| 09.05.2025 | 4,89 | 5,05 | 4,89 | 4,99 | 2,13% | 3.276,00 |
| 08.05.2025 | 4,75 | 4,93 | 4,75 | 4,88 | 3,56% | 387,00 |
| 07.05.2025 | 4,69 | 4,75 | 4,69 | 4,72 | -0,63% | 1.411,00 |
| 06.05.2025 | 4,81 | 4,82 | 4,70 | 4,75 | -2,47% | 9.367,00 |
| 05.05.2025 | 4,90 | 4,91 | 4,77 | 4,87 | -1,18% | 215,00 |
| 02.05.2025 | 4,89 | 4,94 | 4,81 | 4,92 | 1,61% | 8.912,00 |
| 30.04.2025 | 4,98 | 4,98 | 4,72 | 4,85 | -3,04% | 7.708,00 |
| 29.04.2025 | 4,77 | 5,00 | 4,77 | 5,00 | 4,69% | 2.044,00 |
| 28.04.2025 | 4,78 | 4,89 | 4,77 | 4,77 | -1,40% | 6.299,00 |
| 25.04.2025 | 4,80 | 4,85 | 4,70 | 4,84 | 1,30% | 5.570,00 |
| 24.04.2025 | 4,24 | 4,85 | 4,24 | 4,78 | 12,74% | 22.153,00 |
| 23.04.2025 | 4,20 | 4,35 | 4,12 | 4,24 | 4,59% | 12.339,00 |
| 22.04.2025 | 4,00 | 4,09 | 3,99 | 4,05 | 0,70% | 7.249,00 |
| 17.04.2025 | 4,09 | 4,09 | 3,97 | 4,03 | -1,56% | 2.283,00 |
| 16.04.2025 | 4,04 | 4,09 | 3,98 | 4,09 | 0,54% | 7.550,00 |
| 15.04.2025 | 4,00 | 4,07 | 3,94 | 4,07 | 3,35% | 2.948,00 |
| 14.04.2025 | 3,89 | 3,95 | 3,84 | 3,94 | 3,85% | 5.361,00 |
| 11.04.2025 | 3,74 | 3,79 | 3,66 | 3,79 | 3,72% | 9.980,00 |
| 10.04.2025 | 3,77 | 3,83 | 3,65 | 3,65 | -2,61% | 11.462,00 |
| 09.04.2025 | 3,41 | 3,77 | 3,40 | 3,75 | 8,19% | 9.110,00 |
| 08.04.2025 | 3,51 | 3,62 | 3,43 | 3,47 | 0,12% | 12.204,00 |
| 07.04.2025 | 3,28 | 3,52 | 3,01 | 3,46 | 2,42% | 16.098,00 |
| 04.04.2025 | 3,50 | 3,51 | 3,26 | 3,38 | -4,30% | 33.366,00 |
| 03.04.2025 | 3,69 | 3,69 | 3,51 | 3,53 | -5,31% | 11.808,00 |
| 02.04.2025 | 3,75 | 3,76 | 3,71 | 3,73 | -0,05% | 1.529,00 |
| 01.04.2025 | 3,76 | 3,81 | 3,73 | 3,73 | -0,80% | 4.363,00 |
| 31.03.2025 | 3,87 | 3,87 | 3,67 | 3,76 | -2,23% | 22.496,00 |
| 28.03.2025 | 3,96 | 3,96 | 3,82 | 3,85 | -3,75% | 19.569,00 |
| 27.03.2025 | 4,09 | 4,09 | 3,93 | 4,00 | -2,39% | 18.277,00 |
| 26.03.2025 | 4,16 | 4,24 | 4,03 | 4,10 | -1,87% | 12.287,00 |
| 25.03.2025 | 4,10 | 4,24 | 4,10 | 4,18 | 1,80% | 24.336,00 |
| 24.03.2025 | 4,34 | 4,34 | 4,10 | 4,10 | -4,78% | 16.978,00 |
| 21.03.2025 | 4,38 | 4,38 | 4,17 | 4,31 | -2,09% | 11.519,00 |
| 20.03.2025 | 4,53 | 4,53 | 4,35 | 4,40 | -2,91% | 8.186,00 |
| 19.03.2025 | 4,58 | 4,58 | 4,52 | 4,53 | -0,66% | 3.932,00 |
| 18.03.2025 | 4,56 | 4,67 | 4,55 | 4,56 | 0,04% | 2.867,00 |
| 17.03.2025 | 4,42 | 4,57 | 4,39 | 4,56 | 2,56% | 7.203,00 |
| 14.03.2025 | 4,32 | 4,45 | 4,26 | 4,45 | 3,83% | 26.439,00 |
| 13.03.2025 | 4,35 | 4,36 | 4,26 | 4,28 | -1,20% | 4.534,00 |
| 12.03.2025 | 4,41 | 4,41 | 4,31 | 4,33 | -1,37% | 6.534,00 |
| 11.03.2025 | 4,48 | 4,57 | 4,39 | 4,39 | -1,17% | 5.280,00 |
| 10.03.2025 | 4,59 | 4,63 | 4,45 | 4,45 | -2,29% | 2.920,00 |
| 07.03.2025 | 4,63 | 4,72 | 4,55 | 4,55 | -2,78% | 3.828,00 |
| 06.03.2025 | 4,68 | 4,75 | 4,62 | 4,68 | 0,30% | 1.930,00 |
| 05.03.2025 | 4,46 | 4,67 | 4,46 | 4,67 | 4,71% | 6.127,00 |
| 04.03.2025 | 4,54 | 4,56 | 4,37 | 4,46 | -3,13% | 10.995,00 |
| 03.03.2025 | 4,58 | 4,67 | 4,51 | 4,60 | 0,22% | 10.050,00 |
| 28.02.2025 | 4,64 | 4,66 | 4,54 | 4,59 | -2,46% | 7.291,00 |
| 27.02.2025 | 4,91 | 4,91 | 4,70 | 4,71 | -2,97% | 5.404,00 |
| 26.02.2025 | 4,96 | 4,99 | 4,85 | 4,85 | -2,73% | 1.359,00 |