Silicom Ltd (SILC)

SILC
🏛️ Deutschland →
15.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 15.80 15.80 15.80 15.80 0.0M
2024-12-27 15.60 15.60 15.60 15.60 0.0M
2024-12-23 14.40 14.40 14.40 14.40 0.0M
2024-12-20 14.30 14.30 14.30 14.30 0.0M
2024-12-19 14.30 14.30 14.30 14.30 0.0M
2024-12-18 14.40 14.40 14.40 14.40 0.0M
2024-12-17 14.40 14.40 14.40 14.40 0.0M
2024-12-16 14.30 14.30 14.30 14.30 0.0M
2024-12-13 14.30 14.30 14.30 14.30 0.0M
2024-12-12 13.40 13.40 13.40 13.40 0.0M
2024-12-11 13.40 13.40 13.40 13.40 0.0M
2024-12-10 13.00 13.00 13.00 13.00 0.0M
2024-12-09 12.90 12.90 12.90 12.90 0.0M
2024-12-06 13.20 13.20 13.20 13.20 0.0M
2024-12-05 13.20 13.20 13.20 13.20 0.0M
2024-12-04 12.60 12.60 12.60 12.60 0.0M
2024-12-03 13.20 13.30 13.20 13.30 0.0M
2024-12-02 12.30 12.30 12.30 12.30 0.0M
2024-11-29 12.60 12.60 12.60 12.60 0.0M
2024-11-28 12.60 12.60 12.60 12.60 0.0M
2024-11-27 14.10 14.10 14.10 14.10 0.0M
2024-11-26 14.20 14.20 14.20 14.20 0.0M
2024-11-25 13.50 13.50 13.50 13.50 0.0M
2024-11-22 13.80 13.80 13.80 13.80 0.0M
2024-11-21 13.70 13.70 13.70 13.70 0.0M
2024-11-20 13.20 13.40 13.20 13.40 0.0M
2024-11-19 13.10 13.10 13.10 13.10 0.0M
2024-11-18 13.60 13.60 13.60 13.60 0.0M
2024-11-15 13.20 13.20 13.20 13.20 0.0M
2024-11-14 13.70 13.70 13.70 13.70 0.0M
2024-11-13 13.20 13.20 13.20 13.20 0.0M
2024-11-12 13.50 13.50 13.50 13.50 0.0M
2024-11-11 13.40 13.40 13.40 13.40 0.0M
2024-11-08 13.20 13.20 13.20 13.20 0.0M
2024-11-07 13.20 13.20 13.20 13.20 0.0M
2024-11-06 13.70 13.70 13.70 13.70 0.0M
2024-11-05 12.30 12.30 12.30 12.30 0.0M
2024-11-04 12.50 12.50 12.50 12.50 0.0M
2024-11-01 12.40 12.40 12.40 12.40 0.0M
2024-10-31 12.30 12.30 12.30 12.30 0.0M
2024-10-30 12.30 12.30 12.30 12.30 0.0M
2024-10-29 12.10 12.10 12.10 12.10 0.0M
2024-10-28 12.00 12.00 12.00 12.00 0.0M
2024-10-25 12.30 12.30 12.30 12.30 0.0M
2024-10-24 12.40 12.40 12.40 12.40 0.0M
2024-10-23 12.40 12.40 12.40 12.40 0.0M
2024-10-22 12.70 12.70 12.70 12.70 0.0M
2024-10-21 12.60 12.60 12.60 12.60 0.0M
2024-10-18 12.80 12.80 12.80 12.80 0.0M
2024-10-17 12.80 12.80 12.80 12.80 0.0M
2024-10-16 12.60 12.80 12.60 12.80 0.0M
2024-10-15 12.60 12.60 12.60 12.60 0.0M
2024-10-14 12.50 12.50 12.50 12.50 0.0M
2024-10-11 12.20 12.20 12.20 12.20 0.0M
2024-10-10 12.00 12.00 12.00 12.00 0.0M
2024-10-09 12.50 12.50 12.50 12.50 0.0M
2024-10-08 11.90 11.90 11.90 11.90 0.0M
2024-10-07 12.30 12.30 12.30 12.30 0.0M
2024-10-04 12.10 12.10 12.10 12.10 0.0M
2024-10-03 12.40 12.40 12.40 12.40 0.0M
2024-10-02 12.30 12.30 12.30 12.30 0.0M
2024-10-01 12.20 12.20 12.20 12.20 0.0M
2024-09-30 12.30 12.50 12.30 12.50 0.0M
2024-09-27 12.20 12.20 12.20 12.20 0.0M
2024-09-26 11.90 11.90 11.90 11.90 0.0M
2024-09-25 11.70 11.70 11.70 11.70 0.0M
2024-09-24 11.50 11.50 11.50 11.50 0.0M
2024-09-23 11.60 11.60 11.60 11.60 0.0M
2024-09-20 11.60 11.60 11.60 11.60 0.0M
2024-09-19 11.70 11.70 11.70 11.70 0.0M
2024-09-18 11.30 11.30 11.30 11.30 0.0M
2024-09-17 11.60 11.60 11.60 11.60 0.0M
2024-09-16 11.80 11.80 11.80 11.80 0.0M
2024-09-13 12.00 12.00 12.00 12.00 0.0M
2024-09-12 12.20 12.20 12.20 12.20 0.0M
2024-09-11 12.00 12.00 12.00 12.00 0.0M
2024-09-10 11.80 11.80 11.80 11.80 0.0M
2024-09-09 11.80 11.80 11.80 11.80 0.0M
2024-09-06 11.60 11.60 11.60 11.60 0.0M
2024-09-05 12.10 12.10 12.10 12.10 0.0M
2024-09-04 11.90 11.90 11.70 11.70 0.0M
2024-09-03 11.70 11.90 11.70 11.90 0.0M
2024-09-02 11.70 11.70 11.70 11.70 0.0M
2024-08-30 11.70 11.70 11.70 11.70 0.0M
2024-08-29 11.60 11.60 11.60 11.60 0.0M
2024-08-28 11.60 11.60 11.60 11.60 0.0M
2024-08-27 11.50 11.50 11.50 11.50 0.0M
2024-08-26 11.70 11.70 11.70 11.70 0.0M
2024-08-23 11.60 11.60 11.60 11.60 0.0M
2024-08-22 11.70 11.80 11.70 11.80 0.0M
2024-08-21 11.60 11.60 11.60 11.60 0.0M
2024-08-20 11.70 11.70 11.70 11.70 0.0M
2024-08-19 11.60 11.60 11.60 11.60 0.0M
2024-08-16 11.80 11.80 11.80 11.80 0.0M
2024-08-15 11.50 11.50 11.50 11.50 0.0M
2024-08-14 11.40 11.40 11.40 11.40 0.0M
2024-08-13 11.30 11.30 11.30 11.30 0.0M
2024-08-12 11.00 11.00 11.00 11.00 0.0M
2024-08-09 10.80 10.80 10.80 10.80 0.0M
2024-08-08 10.60 10.60 10.60 10.60 0.0M
2024-08-07 10.70 10.70 10.70 10.70 0.0M
2024-08-06 10.60 10.60 10.60 10.60 0.0M
2024-08-05 10.90 10.90 10.90 10.90 0.0M
2024-08-02 11.70 11.70 11.70 11.70 0.0M
2024-08-01 12.00 12.00 12.00 12.00 0.0M
2024-07-31 12.00 12.00 12.00 12.00 0.0M
2024-07-30 12.50 12.50 12.50 12.50 0.0M
2024-07-29 14.60 14.60 13.80 13.80 0.0M
2024-07-26 14.60 14.60 14.60 14.60 0.0M
2024-07-25 14.40 14.40 14.40 14.40 0.0M
2024-07-24 14.60 14.60 14.60 14.60 0.0M
2024-07-23 14.40 14.40 14.40 14.40 0.0M
2024-07-22 14.40 14.40 14.40 14.40 0.0M
2024-07-19 14.60 14.60 14.60 14.60 0.0M
2024-07-18 14.40 14.40 14.40 14.40 0.0M
2024-07-17 14.50 14.50 14.50 14.50 0.0M
2024-07-16 14.60 14.60 14.60 14.60 0.0M
2024-07-15 14.50 14.50 14.50 14.50 0.0M
2024-07-12 14.20 14.20 14.20 14.20 0.0M
2024-07-11 14.00 14.00 14.00 14.00 0.0M
2024-07-10 14.20 14.20 14.20 14.20 0.0M
2024-07-09 14.30 14.30 14.30 14.30 0.0M
2024-07-08 14.30 14.30 14.30 14.30 0.0M
2024-07-05 14.40 14.40 14.30 14.30 0.0M
2024-07-04 14.10 14.30 14.10 14.30 0.0M
2024-07-03 14.10 14.20 14.10 14.20 0.0M
2024-07-02 14.10 14.30 14.10 14.30 0.0M
2024-07-01 14.00 14.00 14.00 14.00 0.0M
2024-06-28 13.60 14.30 13.60 14.30 0.0M
2024-06-27 13.90 13.90 13.90 13.90 0.0M
2024-06-26 14.00 14.00 14.00 14.00 0.0M
2024-06-25 14.20 14.20 14.20 14.20 0.0M
2024-06-24 14.00 14.00 14.00 14.00 0.0M
2024-06-21 14.40 14.40 14.40 14.40 0.0M
2024-06-20 14.30 14.30 14.30 14.30 0.0M
2024-06-19 14.30 14.30 14.30 14.30 0.0M
2024-06-18 14.70 14.70 14.70 14.70 0.0M
2024-06-17 14.70 14.70 14.70 14.70 0.0M
2024-06-14 14.50 14.50 14.50 14.50 0.0M
2024-06-13 14.40 14.40 14.40 14.40 0.0M
2024-06-12 14.90 14.90 14.90 14.90 0.0M
2024-06-11 14.90 14.90 14.90 14.90 0.0M
2024-06-10 14.90 14.90 14.90 14.90 0.0M
2024-06-07 14.70 14.70 14.70 14.70 0.0M
2024-06-06 14.70 14.70 14.70 14.70 0.0M
2024-06-05 14.80 14.80 14.80 14.80 0.0M
2024-06-04 14.70 14.70 14.70 14.70 0.0M
2024-06-03 14.40 15.00 14.40 15.00 0.0M
2024-05-31 14.50 14.50 14.50 14.50 0.0M
2024-05-30 14.80 14.80 14.80 14.80 0.0M
2024-05-29 14.70 14.70 14.70 14.70 0.0M
2024-05-28 14.70 14.70 14.70 14.70 0.0M
2024-05-27 14.70 14.70 14.70 14.70 0.0M
2024-05-24 15.00 15.00 15.00 15.00 0.0M
2024-05-23 15.50 15.50 15.50 15.50 0.0M
2024-05-22 15.30 15.30 15.30 15.30 0.0M
2024-05-21 15.20 15.40 15.20 15.40 0.0M
2024-05-20 15.20 15.20 15.20 15.20 0.0M
2024-05-17 15.40 15.40 15.40 15.40 0.0M
2024-05-16 15.40 15.40 15.40 15.40 0.0M
2024-05-15 15.80 15.80 15.80 15.80 0.0M
2024-05-14 16.00 16.00 16.00 16.00 0.0M
2024-05-13 15.80 15.80 15.80 15.80 0.0M
2024-05-10 15.90 15.90 15.90 15.90 0.0M
2024-05-09 16.50 16.50 16.50 16.50 0.0M
2024-05-08 16.10 16.10 16.10 16.10 0.0M
2024-05-07 15.50 15.50 15.50 15.50 0.0M
2024-05-06 15.10 15.10 15.10 15.10 0.0M
2024-05-03 14.90 14.90 14.90 14.90 0.0M
2024-05-02 14.40 14.40 14.40 14.40 0.0M
2024-04-30 14.40 14.40 14.40 14.40 0.0M
2024-04-29 14.20 14.20 14.20 14.20 0.0M
2024-04-26 14.30 14.30 14.30 14.30 0.0M
2024-04-25 14.40 14.40 14.40 14.40 0.0M
2024-04-24 14.30 14.30 14.30 14.30 0.0M
2024-04-23 14.20 14.20 14.20 14.20 0.0M
2024-04-22 14.50 14.50 14.50 14.50 0.0M
2024-04-19 14.30 14.30 14.30 14.30 0.0M
2024-04-18 14.20 14.20 14.20 14.20 0.0M
2024-04-17 14.20 14.20 14.20 14.20 0.0M
2024-04-16 14.40 14.40 14.40 14.40 0.0M
2024-04-15 14.20 14.20 14.20 14.20 0.0M
2024-04-12 14.30 14.30 14.30 14.30 0.0M
2024-04-11 14.00 14.00 14.00 14.00 0.0M
2024-04-10 13.90 13.90 13.90 13.90 0.0M
2024-04-09 14.00 14.20 14.00 14.20 0.0M
2024-04-08 14.10 14.10 14.10 14.10 0.0M
2024-04-05 14.10 14.10 14.10 14.10 0.0M
2024-04-04 14.20 14.20 14.20 14.20 0.0M
2024-04-03 14.20 14.20 14.20 14.20 0.0M
2024-04-02 14.30 14.30 14.30 14.30 0.0M
2024-03-28 14.20 14.20 14.20 14.20 0.0M
2024-03-27 14.20 14.20 14.20 14.20 0.0M
2024-03-26 14.40 14.40 14.40 14.40 0.0M
2024-03-25 14.40 14.40 14.40 14.40 0.0M
2024-03-22 14.20 14.20 14.20 14.20 0.0M
2024-03-21 13.90 13.90 13.90 13.90 0.0M
2024-03-20 13.90 13.90 13.90 13.90 0.0M
2024-03-19 13.90 13.90 13.90 13.90 0.0M
2024-03-18 14.20 14.20 14.20 14.20 0.0M
2024-03-15 13.70 13.70 13.70 13.70 0.0M
2024-03-14 13.60 13.90 13.60 13.90 0.0M
2024-03-13 14.00 14.00 14.00 14.00 0.0M
2024-03-12 13.70 13.70 13.70 13.70 0.0M
2024-03-11 14.00 14.00 14.00 14.00 0.0M
2024-03-08 14.30 14.30 14.30 14.30 0.0M
2024-03-07 14.00 14.00 14.00 14.00 0.0M
2024-03-06 13.90 13.90 13.90 13.90 0.0M
2024-03-05 14.20 14.20 14.20 14.20 0.0M
2024-03-04 13.80 13.80 13.80 13.80 0.0M
2024-03-01 14.00 14.00 14.00 14.00 0.0M
2024-02-29 13.90 13.90 13.90 13.90 0.0M
2024-02-28 14.20 14.20 14.20 14.20 0.0M
2024-02-27 14.10 14.10 14.10 14.10 0.0M
2024-02-26 14.20 14.20 14.20 14.20 0.0M
2024-02-23 14.10 14.10 14.10 14.10 0.0M
2024-02-22 13.90 14.20 13.90 14.20 0.0M
2024-02-21 14.10 14.10 14.10 14.10 0.0M
2024-02-20 14.00 14.00 14.00 14.00 0.0M
2024-02-19 14.00 14.00 14.00 14.00 0.0M
2024-02-16 14.20 14.20 14.20 14.20 0.0M
2024-02-15 14.20 14.40 14.20 14.40 0.0M
2024-02-14 14.20 14.20 14.20 14.20 0.0M
2024-02-13 14.70 14.70 14.70 14.70 0.0M
2024-02-12 14.20 14.20 14.20 14.20 0.0M
2024-02-09 14.70 14.70 14.70 14.70 0.0M
2024-02-08 14.50 14.50 14.50 14.50 0.0M
2024-02-07 15.20 15.20 15.20 15.20 0.0M
2024-02-06 15.70 15.70 15.70 15.70 0.0M
2024-02-05 15.70 15.90 15.70 15.90 0.0M
2024-02-02 15.60 15.60 15.60 15.60 0.0M
2024-02-01 15.90 15.90 15.90 15.90 0.0M
2024-01-31 15.80 15.80 15.80 15.80 0.0M
2024-01-30 15.80 15.80 15.80 15.80 0.0M
2024-01-29 15.70 15.70 15.70 15.70 0.0M
2024-01-26 16.00 16.00 16.00 16.00 0.0M
2024-01-25 15.90 16.30 15.90 16.30 0.0M
2024-01-24 16.00 16.00 16.00 16.00 0.0M
2024-01-23 16.20 16.20 16.20 16.20 0.0M
2024-01-22 16.00 16.00 16.00 16.00 0.0M
2024-01-19 15.80 15.80 15.80 15.80 0.0M
2024-01-18 16.40 16.40 16.40 16.40 0.0M
2024-01-17 16.60 16.80 16.60 16.80 0.0M
2024-01-16 16.90 16.90 16.90 16.90 0.0M
2024-01-15 16.90 16.90 16.90 16.90 0.0M
2024-01-12 17.20 17.20 17.20 17.20 0.0M
2024-01-11 16.60 16.60 16.60 16.60 0.0M
2024-01-10 16.10 16.10 16.10 16.10 0.0M
2024-01-09 15.50 15.70 15.50 15.70 0.0M
2024-01-08 15.50 15.50 15.50 15.50 0.0M
2024-01-05 15.90 15.90 15.90 15.90 0.0M
2024-01-04 16.00 16.00 16.00 16.00 0.0M
2024-01-03 16.70 16.70 16.70 16.70 0.0M
2024-01-02 16.40 16.40 16.40 16.40 0.0M