2,270€
-6,20%
Echtzeit-Aktienkurs SILEX SYS LTD
Bid:
Ask:
Aktienkurse zur SILEX SYS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 2,22 | 2,24 | 2,16 | 2,24 | -7,44% | 2.512,00 |
| 14.10.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 13.10.2026 | 2,30 | 2,32 | 2,30 | 2,32 | -8,66% | - |
| 12.10.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 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 | 3,92% | - |
| 04.09.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 03.09.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 02.09.2026 | 3,02 | 3,02 | 2,94 | 2,94 | -9,26% | 1.374,00 |
| 01.09.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 31.08.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -12,64% | - |
| 28.08.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 1,11% | 1.724,00 |
| 27.08.2026 | 3,58 | 3,60 | 3,58 | 3,60 | -0,55% | - |
| 26.08.2026 | 3,58 | 3,62 | 3,58 | 3,62 | 5,23% | - |
| 25.08.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 2,99% | - |
| 24.08.2026 | 3,36 | 3,36 | 3,34 | 3,34 | 3,09% | 100,00 |
| 21.08.2026 | 3,10 | 3,24 | 3,10 | 3,24 | 3,18% | 4.200,00 |
| 20.08.2026 | 3,12 | 3,14 | 3,10 | 3,14 | -0,63% | - |
| 19.08.2026 | 3,10 | 3,16 | 3,10 | 3,16 | -0,63% | - |
| 18.08.2026 | 3,16 | 3,18 | 3,16 | 3,18 | -4,22% | - |
| 17.08.2026 | 3,18 | 3,32 | 3,18 | 3,32 | 3,11% | 3.000,00 |
| 14.08.2026 | 3,14 | 3,22 | 3,14 | 3,22 | -1,23% | - |
| 13.08.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | - |
| 12.08.2026 | 3,22 | 3,28 | 3,22 | 3,28 | 4,46% | 70,00 |
| 11.08.2026 | 3,12 | 3,14 | 3,12 | 3,14 | 2,61% | - |
| 10.08.2026 | 3,08 | 3,08 | 3,06 | 3,06 | 4,08% | - |
| 07.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 06.08.2026 | 2,92 | 2,94 | 2,92 | 2,94 | -4,55% | - |
| 05.08.2026 | 3,06 | 3,08 | 3,06 | 3,08 | 4,05% | 185,00 |
| 04.08.2026 | 2,92 | 2,96 | 2,90 | 2,96 | 2,78% | 1.724,00 |
| 03.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 7,46% | - |
| 31.07.2026 | 2,74 | 2,76 | 2,68 | 2,68 | 3,08% | 2.200,00 |
| 30.07.2026 | 2,58 | 2,60 | 2,54 | 2,60 | -1,52% | 16.966,00 |
| 29.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 28.07.2026 | 2,74 | 2,76 | 2,74 | 2,74 | -7,43% | - |
| 27.07.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 7,25% | - |
| 24.07.2026 | 2,86 | 2,86 | 2,76 | 2,76 | -8,00% | - |
| 23.07.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | - |
| 22.07.2026 | 2,90 | 2,98 | 2,90 | 2,92 | 4,29% | 5.300,00 |
| 21.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 20.07.2026 | 2,74 | 2,78 | 2,74 | 2,76 | 1,47% | 163,00 |
| 17.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 16.07.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -5,30% | - |
| 15.07.2026 | 2,98 | 3,02 | 2,98 | 3,02 | 4,14% | - |
| 14.07.2026 | 2,86 | 2,96 | 2,86 | 2,90 | -11,04% | 2.500,00 |
| 13.07.2026 | 3,20 | 3,26 | 3,20 | 3,26 | -4,68% | 250,00 |
| 10.07.2026 | 3,40 | 3,42 | 3,40 | 3,42 | 8,92% | - |
| 09.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 08.07.2026 | 3,04 | 3,06 | 3,02 | 3,06 | -1,92% | - |
| 07.07.2026 | 3,12 | 3,12 | 3,10 | 3,12 | -4,88% | 275,00 |
| 06.07.2026 | 3,24 | 3,28 | 3,24 | 3,28 | -0,61% | - |
| 03.07.2026 | 3,28 | 3,30 | 3,28 | 3,30 | -1,20% | - |
| 02.07.2026 | 3,30 | 3,34 | 3,30 | 3,34 | -2,91% | 265,00 |
| 01.07.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 8,18% | - |
| 30.06.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 29.06.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | - |
| 26.06.2026 | 3,26 | 3,26 | 3,24 | 3,24 | -2,41% | - |
| 25.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -1,78% | 70,00 |
| 24.06.2026 | 3,40 | 3,40 | 3,38 | 3,38 | 1,81% | - |
| 23.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -2,35% | - |
| 22.06.2026 | 3,44 | 3,44 | 3,40 | 3,40 | -1,16% | - |
| 19.06.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -3,91% | - |
| 18.06.2026 | 3,50 | 3,58 | 3,50 | 3,58 | 1,70% | 100,00 |
| 17.06.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 3,53% | - |
| 16.06.2026 | 3,40 | 3,42 | 3,40 | 3,40 | 0,59% | - |
| 15.06.2026 | 3,36 | 3,38 | 3,36 | 3,38 | 9,03% | - |
| 12.06.2026 | 3,10 | 3,10 | 3,08 | 3,10 | 0,65% | - |
| 11.06.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 10.06.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -9,25% | - |
| 09.06.2026 | 3,50 | 3,52 | 3,46 | 3,46 | -3,89% | 20,00 |
| 08.06.2026 | 3,66 | 3,66 | 3,58 | 3,60 | -2,17% | 300,00 |
| 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 |