2,270€
-7,35%
Echtzeit-Aktienkurs SILEX SYS LTD
Bid:
Ask:
Aktienkurse zur SILEX SYS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -11,43% | - |
| 14.10.2026 | 2,42 | 2,45 | 2,42 | 2,45 | 5,60% | - |
| 13.10.2026 | 2,56 | 2,56 | 2,31 | 2,32 | -8,30% | - |
| 12.10.2026 | 2,52 | 2,53 | 2,52 | 2,53 | 1,61% | - |
| 09.10.2026 | 2,60 | 2,60 | 2,49 | 2,49 | -4,96% | - |
| 08.10.2026 | 2,62 | 2,64 | 2,62 | 2,62 | -4,73% | - |
| 07.10.2026 | 2,80 | 2,83 | 2,72 | 2,75 | 1,10% | - |
| 06.10.2026 | 2,66 | 2,74 | 2,66 | 2,72 | 0,74% | - |
| 05.10.2026 | 2,59 | 2,73 | 2,59 | 2,70 | 5,06% | - |
| 02.10.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 0,00% | - |
| 01.10.2026 | 2,60 | 2,60 | 2,56 | 2,57 | -1,91% | - |
| 30.09.2026 | 2,66 | 2,66 | 2,62 | 2,62 | -2,24% | - |
| 29.09.2026 | 2,69 | 2,69 | 2,66 | 2,68 | 1,13% | - |
| 28.09.2026 | 2,70 | 2,70 | 2,64 | 2,65 | -1,85% | - |
| 25.09.2026 | 2,74 | 2,74 | 2,70 | 2,70 | -2,17% | - |
| 24.09.2026 | 2,79 | 2,79 | 2,72 | 2,76 | -1,43% | - |
| 23.09.2026 | 2,89 | 2,89 | 2,79 | 2,80 | -3,11% | - |
| 22.09.2026 | 2,91 | 2,92 | 2,88 | 2,89 | 4,71% | - |
| 21.09.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 1,10% | - |
| 18.09.2026 | 2,74 | 2,74 | 2,70 | 2,73 | 1,87% | 1.000,00 |
| 17.09.2026 | 2,66 | 2,68 | 2,64 | 2,68 | -0,74% | - |
| 16.09.2026 | 2,71 | 2,72 | 2,70 | 2,70 | 0,37% | - |
| 15.09.2026 | 2,57 | 2,70 | 2,57 | 2,69 | -4,61% | 6.800,00 |
| 14.09.2026 | 2,82 | 2,84 | 2,78 | 2,82 | -1,74% | - |
| 11.09.2026 | 2,84 | 2,87 | 2,84 | 2,87 | -6,51% | 1.500,00 |
| 10.09.2026 | 3,05 | 3,07 | 3,04 | 3,07 | -1,60% | - |
| 09.09.2026 | 3,16 | 3,16 | 3,11 | 3,12 | 0,00% | - |
| 08.09.2026 | 3,15 | 3,15 | 3,11 | 3,12 | -2,50% | - |
| 07.09.2026 | 3,20 | 3,22 | 3,20 | 3,20 | 3,23% | - |
| 04.09.2026 | 3,08 | 3,10 | 3,08 | 3,10 | 1,97% | - |
| 03.09.2026 | 3,06 | 3,06 | 3,02 | 3,04 | 2,70% | - |
| 02.09.2026 | 2,93 | 2,98 | 2,90 | 2,96 | -9,20% | 300,00 |
| 01.09.2026 | 3,25 | 3,27 | 3,24 | 3,26 | 3,16% | - |
| 31.08.2026 | 3,67 | 3,67 | 3,16 | 3,16 | -15,28% | - |
| 28.08.2026 | 3,67 | 3,74 | 3,67 | 3,73 | 3,04% | - |
| 27.08.2026 | 3,65 | 3,67 | 3,60 | 3,62 | 0,56% | - |
| 26.08.2026 | 3,62 | 3,62 | 3,57 | 3,60 | 3,45% | - |
| 25.08.2026 | 3,43 | 3,48 | 3,42 | 3,48 | 2,96% | - |
| 24.08.2026 | 3,43 | 3,43 | 3,36 | 3,38 | 8,68% | 300,00 |
| 21.08.2026 | 3,11 | 3,13 | 3,10 | 3,11 | -0,96% | - |
| 20.08.2026 | 3,17 | 3,17 | 3,13 | 3,14 | 0,00% | - |
| 19.08.2026 | 3,15 | 3,16 | 3,14 | 3,14 | -1,57% | - |
| 18.08.2026 | 3,21 | 3,22 | 3,19 | 3,19 | -0,62% | - |
| 17.08.2026 | 3,18 | 3,23 | 3,17 | 3,21 | 1,90% | 7,00 |
| 14.08.2026 | 3,11 | 3,16 | 3,11 | 3,15 | -4,26% | - |
| 13.08.2026 | 3,28 | 3,29 | 3,27 | 3,29 | 1,54% | - |
| 12.08.2026 | 3,23 | 3,26 | 3,22 | 3,24 | 3,51% | - |
| 11.08.2026 | 3,12 | 3,16 | 3,12 | 3,13 | -0,32% | - |
| 10.08.2026 | 2,99 | 3,15 | 2,99 | 3,14 | 6,08% | - |
| 07.08.2026 | 2,95 | 2,98 | 2,94 | 2,96 | 0,68% | - |
| 06.08.2026 | 3,09 | 3,09 | 2,92 | 2,94 | -5,16% | - |
| 05.08.2026 | 3,09 | 3,11 | 3,09 | 3,10 | 5,80% | - |
| 04.08.2026 | 2,96 | 2,96 | 2,92 | 2,93 | 1,74% | - |
| 03.08.2026 | 2,73 | 2,88 | 2,73 | 2,88 | 5,49% | - |
| 31.07.2026 | 2,76 | 2,76 | 2,73 | 2,73 | 7,48% | - |
| 30.07.2026 | 2,67 | 2,67 | 2,54 | 2,54 | -4,51% | - |
| 29.07.2026 | 2,75 | 2,75 | 2,63 | 2,66 | -4,32% | - |
| 28.07.2026 | 2,83 | 2,83 | 2,72 | 2,78 | -7,33% | 7.000,00 |
| 27.07.2026 | 2,96 | 3,02 | 2,95 | 3,00 | 3,81% | - |
| 24.07.2026 | 2,87 | 2,90 | 2,87 | 2,89 | -3,34% | - |
| 23.07.2026 | 2,99 | 3,02 | 2,99 | 2,99 | 2,40% | - |
| 22.07.2026 | 2,94 | 2,94 | 2,91 | 2,92 | 3,18% | - |
| 21.07.2026 | 2,82 | 2,84 | 2,82 | 2,83 | 2,17% | - |
| 20.07.2026 | 2,78 | 2,78 | 2,75 | 2,77 | 1,09% | - |
| 17.07.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -5,19% | - |
| 16.07.2026 | 2,88 | 2,90 | 2,88 | 2,89 | -4,30% | - |
| 15.07.2026 | 3,02 | 3,02 | 2,99 | 3,02 | 4,14% | - |
| 14.07.2026 | 2,90 | 2,92 | 2,89 | 2,90 | -9,38% | - |
| 13.07.2026 | 3,23 | 3,23 | 3,18 | 3,20 | -6,98% | - |
| 10.07.2026 | 3,45 | 3,47 | 3,42 | 3,44 | 8,86% | - |
| 09.07.2026 | 3,16 | 3,18 | 3,15 | 3,16 | 3,61% | - |
| 08.07.2026 | 3,07 | 3,08 | 3,04 | 3,05 | -1,29% | - |
| 07.07.2026 | 3,08 | 3,10 | 3,08 | 3,09 | -5,21% | 300,00 |
| 06.07.2026 | 3,29 | 3,30 | 3,26 | 3,26 | -1,51% | - |
| 03.07.2026 | 3,32 | 3,34 | 3,31 | 3,31 | -0,60% | - |
| 02.07.2026 | 3,33 | 3,35 | 3,32 | 3,33 | -4,03% | - |
| 01.07.2026 | 3,45 | 3,48 | 3,44 | 3,47 | 8,44% | - |
| 30.06.2026 | 3,20 | 3,22 | 3,18 | 3,20 | 0,31% | - |
| 29.06.2026 | 3,20 | 3,23 | 3,16 | 3,19 | -2,45% | - |
| 26.06.2026 | 3,23 | 3,27 | 3,21 | 3,27 | -2,10% | - |
| 25.06.2026 | 3,35 | 3,36 | 3,32 | 3,34 | -2,91% | - |
| 24.06.2026 | 3,41 | 3,44 | 3,41 | 3,44 | 2,69% | - |
| 23.06.2026 | 3,34 | 3,38 | 3,33 | 3,35 | -3,46% | - |
| 22.06.2026 | 3,46 | 3,48 | 3,44 | 3,47 | 0,29% | - |
| 19.06.2026 | 3,45 | 3,47 | 3,42 | 3,46 | -2,26% | - |
| 18.06.2026 | 3,55 | 3,57 | 3,54 | 3,54 | -0,28% | - |
| 17.06.2026 | 3,57 | 3,57 | 3,55 | 3,55 | 2,90% | - |
| 16.06.2026 | 3,51 | 3,51 | 3,43 | 3,45 | 1,77% | - |
| 15.06.2026 | 3,43 | 3,44 | 3,39 | 3,39 | 8,31% | - |
| 12.06.2026 | 3,15 | 3,15 | 3,12 | 3,13 | 0,97% | - |
| 11.06.2026 | 3,11 | 3,14 | 3,09 | 3,10 | -1,90% | - |
| 10.06.2026 | 3,52 | 3,52 | 3,16 | 3,16 | -10,73% | - |
| 09.06.2026 | 3,60 | 3,61 | 3,53 | 3,54 | -5,60% | - |
| 05.06.2026 | 3,77 | 3,77 | 3,71 | 3,75 | 3,02% | - |
| 04.06.2026 | 3,84 | 3,84 | 3,62 | 3,64 | -6,19% | - |
| 03.06.2026 | 3,94 | 3,97 | 3,88 | 3,88 | 6,89% | - |
| 02.06.2026 | 3,59 | 3,63 | 3,59 | 3,63 | -3,46% | - |
| 01.06.2026 | 3,71 | 3,77 | 3,71 | 3,76 | -1,05% | - |
| 29.05.2026 | 3,79 | 3,82 | 3,77 | 3,80 | 2,15% | - |
| 28.05.2026 | 3,71 | 3,73 | 3,69 | 3,72 | -7,92% | - |