53,850€
-4,35%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 56,20 | 56,28 | 53,50 | 53,85 | -4,35% | 6.027,00 |
| 30.10.2025 | 57,83 | 58,13 | 56,15 | 56,30 | -2,17% | 6.117,00 |
| 29.10.2025 | 56,50 | 59,55 | 56,28 | 57,55 | 1,77% | 4.700,00 |
| 28.10.2025 | 55,55 | 61,43 | 55,23 | 56,55 | -2,50% | 6.737,00 |
| 27.10.2025 | 59,25 | 60,63 | 58,00 | 58,00 | -1,53% | 6.249,00 |
| 24.10.2025 | 54,98 | 59,15 | 54,98 | 58,90 | 7,48% | 3.894,00 |
| 23.10.2025 | 55,10 | 55,48 | 53,60 | 54,80 | -0,27% | 2.732,00 |
| 22.10.2025 | 56,68 | 56,95 | 54,55 | 54,95 | -3,77% | 5.300,00 |
| 21.10.2025 | 59,05 | 60,15 | 56,70 | 57,10 | -2,81% | 11.038,00 |
| 20.10.2025 | 57,10 | 59,63 | 56,85 | 58,75 | 7,70% | 4.953,00 |
| 17.10.2025 | 54,45 | 55,40 | 53,28 | 54,55 | 0,00% | 9.380,00 |
| 16.10.2025 | 54,68 | 55,95 | 54,38 | 54,55 | -0,09% | 2.110,00 |
| 15.10.2025 | 55,75 | 56,50 | 54,40 | 54,60 | -0,82% | 1.822,00 |
| 14.10.2025 | 55,45 | 55,73 | 54,25 | 55,05 | -1,52% | 3.100,00 |
| 13.10.2025 | 53,63 | 56,30 | 53,05 | 55,90 | 7,40% | 13.855,00 |
| 10.10.2025 | 54,43 | 55,20 | 52,05 | 52,05 | -4,14% | 6.400,00 |
| 09.10.2025 | 53,60 | 55,55 | 53,53 | 54,30 | 1,50% | 2.381,00 |
| 08.10.2025 | 52,88 | 54,65 | 52,48 | 53,50 | 1,23% | 6.024,00 |
| 07.10.2025 | 58,25 | 59,15 | 52,50 | 52,85 | -9,35% | 13.846,00 |
| 06.10.2025 | 53,45 | 58,75 | 53,08 | 58,30 | 9,28% | 13.239,00 |
| 03.10.2025 | 54,03 | 54,18 | 52,68 | 53,35 | -0,37% | 6.353,00 |
| 02.10.2025 | 48,35 | 54,43 | 48,29 | 53,55 | 11,33% | 9.190,00 |
| 01.10.2025 | 46,43 | 48,35 | 46,30 | 48,10 | 3,31% | 8.773,00 |
| 30.09.2025 | 45,57 | 46,71 | 44,91 | 46,56 | 1,93% | 23.826,00 |
| 29.09.2025 | 45,00 | 46,70 | 44,74 | 45,68 | 2,79% | 3.902,00 |
| 26.09.2025 | 44,59 | 44,77 | 43,37 | 44,44 | -1,42% | 1.115,00 |
| 25.09.2025 | 46,33 | 46,77 | 44,58 | 45,08 | -3,10% | 4.655,00 |
| 24.09.2025 | 44,72 | 46,65 | 44,38 | 46,52 | 4,30% | 10.038,00 |
| 23.09.2025 | 43,25 | 45,82 | 43,11 | 44,60 | 3,19% | 52.778,00 |
| 22.09.2025 | 42,33 | 43,26 | 41,56 | 43,22 | 2,47% | 26.345,00 |
| 19.09.2025 | 43,85 | 44,14 | 41,87 | 42,18 | -3,74% | 4.456,00 |
| 18.09.2025 | 40,67 | 45,91 | 40,67 | 43,82 | 8,68% | 15.451,00 |
| 17.09.2025 | 40,08 | 40,74 | 39,54 | 40,32 | 0,90% | 6.222,00 |
| 16.09.2025 | 36,53 | 40,54 | 36,52 | 39,96 | 10,45% | 8.452,00 |
| 15.09.2025 | 34,47 | 36,40 | 34,44 | 36,18 | 5,79% | 1.235,00 |
| 12.09.2025 | 32,40 | 34,76 | 32,18 | 34,20 | 4,91% | 8.385,00 |
| 11.09.2025 | 32,52 | 33,42 | 31,68 | 32,60 | 0,00% | 4.334,00 |
| 10.09.2025 | 33,64 | 33,96 | 32,26 | 32,60 | -2,92% | 5.745,00 |
| 09.09.2025 | 33,98 | 34,43 | 33,35 | 33,58 | -1,18% | 1.488,00 |
| 08.09.2025 | 33,72 | 34,40 | 33,63 | 33,98 | 1,25% | - |
| 05.09.2025 | 33,44 | 34,28 | 33,35 | 33,56 | 0,90% | 2.733,00 |
| 04.09.2025 | 33,83 | 34,09 | 33,06 | 33,26 | -2,00% | 9.890,00 |
| 03.09.2025 | 34,31 | 35,06 | 33,70 | 33,94 | -1,16% | 5.570,00 |
| 02.09.2025 | 36,05 | 36,05 | 34,16 | 34,34 | -4,72% | 13.380,00 |
| 01.09.2025 | 35,68 | 36,27 | 35,33 | 36,04 | 0,67% | 4.500,00 |
| 29.08.2025 | 36,99 | 37,07 | 35,51 | 35,80 | -3,30% | 4.846,00 |
| 28.08.2025 | 37,06 | 37,97 | 36,90 | 37,02 | 0,49% | 13.890,00 |
| 27.08.2025 | 37,72 | 37,79 | 36,47 | 36,84 | -2,18% | 9.488,00 |
| 26.08.2025 | 37,98 | 38,01 | 37,23 | 37,66 | -1,02% | - |
| 25.08.2025 | 38,21 | 38,55 | 37,80 | 38,05 | -0,39% | - |
| 22.08.2025 | 35,99 | 38,44 | 35,89 | 38,20 | 6,05% | 6.825,00 |
| 21.08.2025 | 36,05 | 36,37 | 35,78 | 36,02 | 0,19% | 1.790,00 |
| 20.08.2025 | 36,64 | 36,76 | 35,67 | 35,95 | -2,18% | 5.086,00 |
| 19.08.2025 | 36,48 | 36,92 | 36,39 | 36,75 | 0,55% | 21.040,00 |
| 18.08.2025 | 36,10 | 36,58 | 35,86 | 36,55 | 1,92% | 5.528,00 |
| 15.08.2025 | 36,09 | 36,58 | 35,68 | 35,86 | -0,17% | 3.000,00 |
| 14.08.2025 | 35,63 | 36,19 | 35,36 | 35,92 | 0,98% | 8.846,00 |
| 13.08.2025 | 36,57 | 36,70 | 35,43 | 35,57 | -3,08% | 9.025,00 |
| 12.08.2025 | 36,29 | 36,72 | 35,42 | 36,70 | 1,19% | 2.320,00 |
| 11.08.2025 | 37,25 | 37,43 | 36,11 | 36,27 | -2,32% | 8.800,00 |
| 08.08.2025 | 36,30 | 37,29 | 36,11 | 37,13 | 2,23% | 4.828,00 |
| 07.08.2025 | 35,85 | 37,21 | 35,77 | 36,32 | 1,74% | 3.304,00 |
| 06.08.2025 | 36,12 | 36,21 | 35,37 | 35,70 | -1,30% | 3.470,00 |
| 05.08.2025 | 36,76 | 37,04 | 35,77 | 36,17 | -1,15% | 6.835,00 |
| 04.08.2025 | 37,46 | 37,70 | 36,25 | 36,59 | -1,90% | 7.490,00 |
| 01.08.2025 | 38,08 | 38,40 | 37,26 | 37,30 | -2,59% | 12.200,00 |
| 31.07.2025 | 40,24 | 40,44 | 38,04 | 38,29 | -4,68% | 8.784,00 |
| 30.07.2025 | 40,35 | 41,62 | 39,93 | 40,17 | -0,27% | 21.204,00 |
| 29.07.2025 | 45,22 | 47,09 | 39,71 | 40,28 | -8,33% | 9.492,00 |
| 28.07.2025 | 43,72 | 44,94 | 43,54 | 43,94 | 2,52% | 5.600,00 |
| 25.07.2025 | 42,11 | 42,87 | 41,31 | 42,86 | 1,68% | 1.058,00 |
| 24.07.2025 | 42,73 | 42,80 | 41,12 | 42,15 | -1,45% | 19.339,00 |
| 23.07.2025 | 44,12 | 44,65 | 42,04 | 42,77 | -1,95% | 1.604,00 |
| 22.07.2025 | 44,51 | 44,62 | 42,98 | 43,62 | -2,04% | 8.601,00 |
| 21.07.2025 | 44,82 | 45,73 | 44,37 | 44,53 | -0,58% | 7.800,00 |
| 18.07.2025 | 45,30 | 45,93 | 44,71 | 44,79 | -0,80% | 7.337,00 |
| 17.07.2025 | 41,79 | 45,44 | 41,72 | 45,15 | 8,64% | 13.092,00 |
| 16.07.2025 | 42,00 | 42,19 | 40,84 | 41,56 | -1,59% | 2.906,00 |
| 15.07.2025 | 41,88 | 43,05 | 41,10 | 42,23 | -2,18% | 3.672,00 |
| 14.07.2025 | 43,46 | 43,97 | 42,54 | 43,17 | -1,39% | 3.010,00 |
| 11.07.2025 | 44,69 | 44,79 | 43,36 | 43,78 | -1,84% | 4.286,00 |
| 10.07.2025 | 41,83 | 44,66 | 41,70 | 44,60 | 6,65% | 13.231,00 |
| 09.07.2025 | 40,70 | 43,24 | 40,45 | 41,82 | 2,42% | 8.805,00 |
| 08.07.2025 | 39,71 | 41,01 | 39,12 | 40,83 | 3,63% | 5.400,00 |
| 07.07.2025 | 39,90 | 39,98 | 39,22 | 39,40 | -1,25% | 8.814,00 |
| 04.07.2025 | 40,73 | 40,73 | 39,70 | 39,90 | -2,23% | 3.441,00 |
| 03.07.2025 | 42,24 | 42,66 | 40,72 | 40,81 | -3,48% | 7.750,00 |
| 02.07.2025 | 40,31 | 42,47 | 40,18 | 42,28 | 5,23% | 4.251,00 |
| 01.07.2025 | 40,76 | 40,88 | 39,38 | 40,18 | -1,37% | 1.132,00 |
| 30.06.2025 | 41,78 | 41,94 | 40,65 | 40,74 | -2,28% | 9.144,00 |
| 27.06.2025 | 41,70 | 42,23 | 41,15 | 41,69 | 0,02% | 4.818,00 |
| 26.06.2025 | 40,67 | 41,84 | 40,55 | 41,68 | 2,79% | 16.688,00 |
| 25.06.2025 | 40,60 | 41,16 | 40,11 | 40,55 | 0,02% | 3.480,00 |
| 24.06.2025 | 38,21 | 40,76 | 38,14 | 40,54 | 7,62% | 5.340,00 |
| 23.06.2025 | 36,58 | 37,93 | 36,38 | 37,67 | 3,01% | 1.850,00 |
| 20.06.2025 | 37,13 | 37,87 | 36,57 | 36,57 | -1,51% | 4.562,00 |
| 19.06.2025 | 37,33 | 37,33 | 36,36 | 37,13 | -0,96% | 10.582,00 |
| 18.06.2025 | 37,74 | 37,90 | 36,78 | 37,49 | -0,50% | 6.660,00 |
| 17.06.2025 | 38,38 | 38,78 | 37,56 | 37,68 | -2,23% | 2.600,00 |
| 16.06.2025 | 38,39 | 39,16 | 38,15 | 38,54 | 0,78% | 2.703,00 |