Deutsche Märkte öffnen in 4 Stunden 59 Minuten
Nikkei 225
39.184,58 +114,90 (+0,29%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.468,05 +4.193,81 (+6,84%) CMC Crypto 200
1.511,99 +157,57 (+11,63%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Silex Systems Limited (RW4.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:20AM CEST
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 50 |
| 17. Mai 2024 | 3,9200 | 4,0600 | 3,9200 | 4,0600 | 4,0600 | 50 |
| 16. Mai 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0400 | 4,0400 | 250 |
| 15. Mai 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 14. Mai 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 13. Mai 2024 | 3,6200 | 3,6400 | 3,6200 | 3,6400 | 3,6400 | 20 |
| 10. Mai 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 09. Mai 2024 | 3,6800 | 3,7800 | 3,6800 | 3,7800 | 3,7800 | 1.000 |
| 08. Mai 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 07. Mai 2024 | 3,5600 | 3,6600 | 3,5600 | 3,6600 | 3,6600 | 1.033 |
| 06. Mai 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 901 |
| 03. Mai 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1.150 |
| 02. Mai 2024 | 3,0200 | 3,1200 | 3,0200 | 3,1200 | 3,1200 | 2.624 |
| 30. Apr. 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | 2.432 |
| 29. Apr. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 10 |
| 26. Apr. 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 10 |
| 25. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 24. Apr. 2024 | 2,8400 | 2,9600 | 2,8400 | 2,9600 | 2,9600 | 10 |
| 23. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 22. Apr. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1.000 |
| 19. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 18. Apr. 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 162 |
| 17. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 16. Apr. 2024 | 2,8800 | 2,9400 | 2,8400 | 2,8400 | 2,8400 | 2.700 |
| 15. Apr. 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | 3.400 |
| 12. Apr. 2024 | 3,2000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 2.117 |
| 11. Apr. 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 700 |
| 10. Apr. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 09. Apr. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 08. Apr. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 05. Apr. 2024 | 3,1000 | 3,1800 | 3,1000 | 3,1800 | 3,1800 | 250 |
| 04. Apr. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 03. Apr. 2024 | 3,0800 | 3,2000 | 3,0800 | 3,2000 | 3,2000 | 35 |
| 02. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 50 |
| 28. März 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 1.888 |
| 27. März 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | 245 |
| 26. März 2024 | 2,8200 | 3,0200 | 2,8200 | 3,0200 | 3,0200 | 1.145 |
| 25. März 2024 | 2,8400 | 3,0000 | 2,8400 | 2,9400 | 2,9400 | 505 |
| 22. März 2024 | 2,8400 | 3,0000 | 2,8400 | 3,0000 | 3,0000 | 1.140 |
| 21. März 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 20. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 19. März 2024 | 2,7200 | 2,8200 | 2,7200 | 2,8200 | 2,8200 | 5 |
| 18. März 2024 | 2,6400 | 2,7800 | 2,6400 | 2,7800 | 2,7800 | 250 |
| 15. März 2024 | 2,6400 | 2,7800 | 2,6400 | 2,7800 | 2,7800 | 1.500 |
| 14. März 2024 | 2,7200 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 89 |
| 13. März 2024 | 3,0000 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | 400 |
| 12. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 300 |
| 11. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 192 |
| 08. März 2024 | 2,9400 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | 1.674 |
| 07. März 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 382 |
| 06. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1.000 |
| 05. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 04. März 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9400 | 2,9400 | 1.159 |
| 01. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
| 29. Feb. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 28. Feb. 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 600 |
| 27. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 26. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 817 |
| 23. Feb. 2024 | 2,7400 | 2,7600 | 2,7400 | 2,7600 | 2,7600 | 2.090 |
| 22. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 21. Feb. 2024 | 2,7600 | 2,9200 | 2,7600 | 2,9200 | 2,9200 | 90 |
| 20. Feb. 2024 | 2,9000 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 3.043 |
| 19. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 16. Feb. 2024 | 2,8200 | 2,9400 | 2,8200 | 2,9400 | 2,9400 | 2.418 |
| 15. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14. Feb. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 13. Feb. 2024 | 3,0200 | 3,1800 | 3,0200 | 3,1800 | 3,1800 | 270 |
| 12. Feb. 2024 | 3,1600 | 3,1600 | 3,0400 | 3,0400 | 3,0400 | 609 |
| 09. Feb. 2024 | 2,9800 | 3,1400 | 2,9800 | 3,1400 | 3,1400 | 4.560 |
| 08. Feb. 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 07. Feb. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 06. Feb. 2024 | 3,0800 | 3,1200 | 3,0800 | 3,1200 | 3,1200 | 13.227 |
| 05. Feb. 2024 | 2,9800 | 3,1400 | 2,9800 | 3,1400 | 3,1400 | 200 |
| 02. Feb. 2024 | 3,2000 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 2.300 |
| 01. Feb. 2024 | 2,9200 | 3,0600 | 2,9200 | 3,0600 | 3,0600 | 50 |
| 31. Jan. 2024 | 3,1200 | 3,2400 | 3,1200 | 3,2000 | 3,2000 | 1.700 |
| 30. Jan. 2024 | 2,9600 | 3,1200 | 2,9600 | 3,1200 | 3,1200 | 1.711 |
| 29. Jan. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 80 |
| 26. Jan. 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0400 | 3,0400 | 1.133 |
| 25. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 24. Jan. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 23. Jan. 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 1.000 |
| 22. Jan. 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8800 | 2,8800 | 2.075 |
| 19. Jan. 2024 | 2,8600 | 3,0000 | 2,8600 | 3,0000 | 3,0000 | 1.958 |
| 18. Jan. 2024 | 2,8600 | 2,9600 | 2,8400 | 2,9600 | 2,9600 | 4.750 |
| 17. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 16. Jan. 2024 | 2,9800 | 3,1400 | 2,9800 | 3,0000 | 3,0000 | 900 |
| 15. Jan. 2024 | 3,3400 | 3,3600 | 3,2600 | 3,3400 | 3,3400 | 7.178 |
| 12. Jan. 2024 | 3,0800 | 3,1200 | 3,0800 | 3,1200 | 3,1200 | 545 |
| 11. Jan. 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 4.562 |
| 10. Jan. 2024 | 2,8600 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | 600 |
| 09. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 08. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 05. Jan. 2024 | 2,4200 | 2,5600 | 2,4200 | 2,5600 | 2,5600 | 192 |
| 04. Jan. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 800 |
| 03. Jan. 2024 | 2,5200 | 2,6200 | 2,5200 | 2,6200 | 2,6200 | 2.000 |
| 02. Jan. 2024 | 2,6000 | 2,8000 | 2,6000 | 2,8000 | 2,8000 | 4.800 |
| 29. Dez. 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 28. Dez. 2023 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 1.040 |
| 27. Dez. 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 80 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
