X-FAB Silicon Foundries SE XFAB
EURONEXT · Frankreich · Elektronische Technologie
€6,77-0,13 (-1,89 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,76 | -1,89 % | €6,97 | €7,07 | €6,65 | 228,64K |
| 2026-09-30 | €6,89 | +0,29 % | €7,12 | €7,14 | €6,80 | 398,06K |
| 2026-09-29 | €6,88 | +7,51 % | €6,45 | €7,03 | €6,45 | 504,82K |
| 2026-09-28 | €6,39 | -2,37 % | €6,34 | €6,51 | €6,30 | 198,30K |
| 2026-09-25 | €6,55 | +1,08 % | €6,63 | €6,65 | €6,46 | 309,25K |
| 2026-09-24 | €6,48 | -3,28 % | €6,72 | €6,74 | €6,48 | 284,33K |
| 2026-09-23 | €6,70 | -2,12 % | €6,82 | €6,85 | €6,57 | 180,68K |
| 2026-09-22 | €6,84 | +4,50 % | €6,59 | €6,84 | €6,51 | 539,27K |
| 2026-09-21 | €6,55 | +7,38 % | €6,30 | €6,66 | €6,30 | 474,46K |
| 2026-09-18 | €6,10 | -0,57 % | €6,15 | €6,31 | €6,05 | 508,93K |
| 2026-09-17 | €6,14 | +2,59 % | €6,01 | €6,14 | €5,90 | 323,34K |
| 2026-09-16 | €5,98 | +4,73 % | €5,86 | €6,06 | €5,86 | 365,77K |
| 2026-09-15 | €5,71 | -1,72 % | €5,80 | €5,89 | €5,68 | 197,67K |
| 2026-09-14 | €5,81 | -7,11 % | €5,93 | €5,97 | €5,67 | 445,17K |
| 2026-09-11 | €6,26 | +1,46 % | €6,15 | €6,28 | €6,07 | 171,85K |
| 2026-09-10 | €6,16 | -1,83 % | €6,24 | €6,32 | €6,11 | 169,18K |
| 2026-09-09 | €6,28 | -1,34 % | €6,46 | €6,46 | €6,06 | 240,18K |
| 2026-09-08 | €6,36 | +0,32 % | €6,36 | €6,38 | €6,21 | 166,14K |
| 2026-09-07 | €6,34 | +4,96 % | €6,08 | €6,36 | €6,08 | 315,61K |
| 2026-09-04 | €6,05 | +1,68 % | €5,98 | €6,09 | €5,98 | 232,34K |
| 2026-09-03 | €5,95 | +1,02 % | €5,82 | €6,05 | €5,82 | 252,96K |
| 2026-09-02 | €5,89 | +0,43 % | €5,85 | €5,95 | €5,81 | 189,72K |
| 2026-09-01 | €5,86 | -3,14 % | €6,07 | €6,24 | €5,77 | 383,99K |
| 2026-08-31 | €6,05 | -1,94 % | €6,12 | €6,25 | €6,03 | 367,96K |
| 2026-08-28 | €6,17 | -1,36 % | €6,29 | €6,46 | €6,17 | 478,49K |
| 2026-08-27 | €6,26 | +3,05 % | €6,12 | €6,32 | €6,09 | 300,61K |
| 2026-08-26 | €6,07 | +0,33 % | €5,97 | €6,11 | €5,97 | 216,04K |
| 2026-08-25 | €6,05 | +5,68 % | €5,89 | €6,15 | €5,80 | 383,77K |
| 2026-08-24 | €5,72 | -3,29 % | €5,89 | €5,98 | €5,70 | 323,44K |
| 2026-08-21 | €5,92 | +2,07 % | €5,95 | €6,22 | €5,85 | 783,40K |
| 2026-08-20 | €5,80 | -1,53 % | €6,08 | €6,14 | €5,74 | 374,54K |
| 2026-08-19 | €5,89 | -5,99 % | €6,21 | €6,21 | €5,86 | 865,88K |
| 2026-08-18 | €6,26 | -6,91 % | €6,59 | €6,59 | €6,21 | 608,74K |
| 2026-08-17 | €6,73 | +0,98 % | €6,86 | €6,88 | €6,58 | 265,37K |
| 2026-08-14 | €6,66 | -3,89 % | €6,89 | €6,89 | €6,66 | 306,06K |
| 2026-08-13 | €6,93 | -2,53 % | €7,09 | €7,11 | €6,92 | 197,14K |
| 2026-08-12 | €7,11 | +0,57 % | €7,15 | €7,28 | €7,05 | 178,66K |
| 2026-08-11 | €7,07 | +1,07 % | €6,97 | €7,18 | €6,91 | 157,82K |
| 2026-08-10 | €7,00 | -0,43 % | €6,99 | €7,31 | €6,97 | 382,13K |
| 2026-08-07 | €7,03 | +3,84 % | €6,88 | €7,09 | €6,84 | 353,33K |
| 2026-08-06 | €6,77 | -0,22 % | €6,80 | €6,86 | €6,57 | 194,43K |
| 2026-08-05 | €6,78 | +1,04 % | €6,80 | €6,97 | €6,75 | 244,08K |
| 2026-08-04 | €6,72 | +4,84 % | €6,64 | €6,89 | €6,45 | 384,02K |
| 2026-08-03 | €6,41 | -1,23 % | €6,59 | €6,61 | €6,07 | 756,60K |
| 2026-07-31 | €6,49 | -4,35 % | €6,78 | €6,98 | €6,32 | 794,56K |
| 2026-07-30 | €6,78 | +7,11 % | €6,30 | €6,79 | €6,20 | 498,48K |
| 2026-07-29 | €6,33 | -2,16 % | €6,45 | €6,67 | €6,31 | 356,41K |
| 2026-07-28 | €6,47 | -4,01 % | €6,68 | €6,75 | €6,28 | 541,75K |
| 2026-07-27 | €6,74 | -3,09 % | €7,07 | €7,27 | €6,70 | 258,97K |
| 2026-07-24 | €6,95 | -3,54 % | €7,14 | €7,24 | €6,91 | 306,24K |
| 2026-07-23 | €7,21 | -3,67 % | €7,46 | €7,49 | €7,18 | 412,35K |
| 2026-07-22 | €7,49 | +0,47 % | €7,40 | €7,56 | €7,29 | 246,34K |
| 2026-07-21 | €7,45 | +7,74 % | €7,11 | €7,52 | €7,08 | 495,75K |
| 2026-07-20 | €6,91 | -2,81 % | €7,14 | €7,16 | €6,84 | 498,28K |
| 2026-07-17 | €7,11 | -6,20 % | €7,25 | €7,34 | €6,90 | 889,70K |
| 2026-07-16 | €7,59 | -6,65 % | €8,05 | €8,15 | €7,50 | 349,37K |
| 2026-07-15 | €8,13 | -1,10 % | €8,24 | €8,43 | €8,13 | 362,61K |
| 2026-07-14 | €8,22 | +1,42 % | €7,84 | €8,30 | €7,84 | 234,63K |
| 2026-07-13 | €8,10 | +4,38 % | €7,66 | €8,10 | €7,56 | 314,31K |
| 2026-07-10 | €7,76 | -2,82 % | €7,97 | €7,97 | €7,71 | 364,61K |
| 2026-07-09 | €7,99 | +5,90 % | €7,80 | €8,03 | €7,76 | 258,24K |
| 2026-07-08 | €7,54 | -2,39 % | €7,71 | €7,85 | €7,36 | 452,38K |
| 2026-07-07 | €7,72 | -10,90 % | €8,40 | €8,58 | €7,72 | 574,36K |
| 2026-07-06 | €8,67 | +10,31 % | €8,35 | €9,00 | €8,17 | 967,36K |
| 2026-07-03 | €7,86 | +8,94 % | €7,38 | €7,93 | €7,34 | 468,81K |
| 2026-07-02 | €7,22 | -5,00 % | €7,45 | €7,76 | €7,22 | 629,73K |
| 2026-07-01 | €7,59 | -4,04 % | €7,89 | €8,21 | €7,59 | 584,27K |
| 2026-06-30 | €7,91 | -0,75 % | €8,20 | €8,30 | €7,90 | 441,06K |
| 2026-06-29 | €7,97 | -0,25 % | €8,18 | €8,46 | €7,90 | 530,28K |
| 2026-06-26 | €7,99 | -3,96 % | €8,10 | €8,26 | €7,97 | 896,39K |
| 2026-06-25 | €8,32 | -5,45 % | €9,20 | €9,20 | €8,12 | 822,79K |
| 2026-06-24 | €8,81 | -8,19 % | €9,58 | €9,63 | €8,77 | 575,39K |
| 2026-06-23 | €9,59 | +2,35 % | €9,30 | €10,03 | €8,77 | 1,17M |
| 2026-06-22 | €9,37 | +1,90 % | €9,45 | €9,52 | €9,18 | 539,43K |
| 2026-06-19 | €9,19 | -7,21 % | €9,37 | €9,60 | €8,98 | 719,02K |
| 2026-06-18 | €9,91 | +3,44 % | €9,73 | €9,96 | €9,43 | 548,14K |
| 2026-06-17 | €9,58 | -2,15 % | €9,95 | €9,95 | €9,39 | 487,79K |
| 2026-06-16 | €9,79 | -3,55 % | €10,16 | €10,30 | €9,67 | 548,03K |
| 2026-06-15 | €10,15 | -0,78 % | €10,55 | €10,67 | €9,92 | 812,53K |
| 2026-06-12 | €10,23 | +5,79 % | €9,73 | €10,29 | €9,44 | 843,75K |
| 2026-06-11 | €9,67 | +9,39 % | €9,00 | €9,68 | €8,94 | 824,74K |
| 2026-06-10 | €8,84 | -3,49 % | €9,05 | €9,33 | €8,77 | 936,26K |
| 2026-06-09 | €9,16 | -15,34 % | €10,62 | €10,67 | €9,16 | 1,27M |
| 2026-06-08 | €10,82 | +5,46 % | €9,90 | €11,17 | €9,70 | 1,27M |
| 2026-06-05 | €10,26 | -5,70 % | €10,50 | €10,88 | €10,16 | 765,12K |
| 2026-06-04 | €10,88 | -10,82 % | €11,69 | €11,69 | €10,12 | 1,77M |
| 2026-06-03 | €12,20 | +4,90 % | €12,31 | €12,79 | €11,40 | 2,76M |
| 2026-06-02 | €11,63 | +20,58 % | €9,81 | €11,81 | €9,77 | 2,18M |
| 2026-06-01 | €9,65 | -10,36 % | €10,81 | €10,93 | €9,45 | 2,14M |
| 2026-05-29 | €10,76 | -5,28 % | €11,17 | €11,50 | €10,66 | 1,57M |