44,060€
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 44,04 | 44,78 | 43,94 | 44,16 | -0,16% | 7.272,00 |
| 30.01.2025 | 44,28 | 45,42 | 43,92 | 44,23 | 0,00% | 870,00 |
| 29.01.2025 | 45,93 | 46,16 | 43,91 | 44,23 | -2,58% | 5.462,00 |
| 28.01.2025 | 43,35 | 45,45 | 43,07 | 45,40 | 4,49% | 1.274,00 |
| 27.01.2025 | 43,79 | 43,94 | 41,58 | 43,45 | -1,36% | 8.961,00 |
| 24.01.2025 | 42,82 | 44,56 | 42,82 | 44,05 | 2,56% | 4.970,00 |
| 23.01.2025 | 44,22 | 44,29 | 42,14 | 42,95 | -2,83% | 5.801,00 |
| 22.01.2025 | 44,23 | 44,44 | 43,84 | 44,20 | -0,27% | 9.788,00 |
| 21.01.2025 | 44,75 | 45,14 | 44,12 | 44,32 | -1,34% | 248,00 |
| 20.01.2025 | 44,67 | 45,26 | 44,12 | 44,92 | 0,31% | 4.015,00 |
| 17.01.2025 | 43,68 | 44,80 | 43,63 | 44,78 | 2,71% | 5.843,00 |
| 16.01.2025 | 44,34 | 44,92 | 43,42 | 43,60 | -1,02% | 9.047,00 |
| 15.01.2025 | 42,71 | 44,22 | 42,54 | 44,05 | 3,43% | 5.890,00 |
| 14.01.2025 | 43,88 | 44,38 | 42,56 | 42,59 | -2,78% | 1.750,00 |
| 13.01.2025 | 45,85 | 45,85 | 42,88 | 43,81 | -4,76% | 5.601,00 |
| 10.01.2025 | 44,38 | 47,24 | 44,06 | 46,00 | 3,58% | 1.793,00 |
| 09.01.2025 | 44,00 | 44,50 | 42,80 | 44,41 | 0,68% | 6.261,00 |
| 08.01.2025 | 46,00 | 46,00 | 43,76 | 44,11 | -3,84% | 5.110,00 |
| 07.01.2025 | 46,51 | 47,24 | 45,62 | 45,87 | -1,38% | 2.394,00 |
| 06.01.2025 | 45,65 | 48,06 | 45,56 | 46,51 | 1,97% | 13.683,00 |
| 03.01.2025 | 46,00 | 46,30 | 45,34 | 45,61 | -0,91% | 6.414,00 |
| 02.01.2025 | 46,74 | 47,08 | 45,74 | 46,03 | -1,43% | 6.233,00 |
| 30.12.2024 | 46,86 | 47,22 | 46,56 | 46,70 | -0,70% | 1.986,00 |
| 27.12.2024 | 45,78 | 47,40 | 45,78 | 47,03 | 2,39% | 5.177,00 |
| 23.12.2024 | 45,30 | 46,26 | 44,86 | 45,93 | 1,55% | 6.304,00 |
| 20.12.2024 | 46,48 | 46,50 | 44,84 | 45,23 | -3,13% | 6.289,00 |
| 19.12.2024 | 48,05 | 48,45 | 46,28 | 46,69 | -4,66% | 4.455,00 |
| 18.12.2024 | 49,86 | 50,15 | 48,49 | 48,97 | -1,73% | 4.088,00 |
| 17.12.2024 | 50,18 | 50,25 | 48,98 | 49,83 | -0,89% | 644,00 |
| 16.12.2024 | 50,70 | 51,00 | 49,64 | 50,28 | -0,98% | 1.677,00 |
| 13.12.2024 | 50,90 | 52,85 | 50,40 | 50,78 | -0,25% | 7.845,00 |
| 12.12.2024 | 52,08 | 52,25 | 50,75 | 50,90 | -2,63% | 1.300,00 |
| 11.12.2024 | 52,30 | 52,45 | 51,15 | 52,28 | 0,29% | 10.200,00 |
| 10.12.2024 | 52,10 | 52,80 | 51,40 | 52,13 | -0,29% | 4.370,00 |
| 09.12.2024 | 49,19 | 52,80 | 49,18 | 52,28 | 6,10% | 10.400,00 |
| 06.12.2024 | 48,82 | 49,39 | 48,48 | 49,27 | 0,82% | 6.470,00 |
| 05.12.2024 | 47,93 | 49,42 | 47,70 | 48,87 | 2,17% | 9.080,00 |
| 04.12.2024 | 46,86 | 48,30 | 46,69 | 47,83 | 1,70% | 4.805,00 |
| 03.12.2024 | 46,60 | 47,16 | 45,88 | 47,03 | 0,77% | 4.810,00 |
| 02.12.2024 | 47,66 | 47,82 | 46,06 | 46,67 | -2,18% | 4.725,00 |
| 29.11.2024 | 47,39 | 47,75 | 46,40 | 47,71 | 0,61% | 2.710,00 |
| 28.11.2024 | 47,48 | 48,39 | 46,77 | 47,42 | 0,00% | 15.472,00 |
| 27.11.2024 | 47,68 | 47,80 | 46,21 | 47,42 | -0,52% | 5.060,00 |
| 26.11.2024 | 47,61 | 49,04 | 47,08 | 47,67 | -1,02% | 5.420,00 |
| 25.11.2024 | 47,59 | 48,82 | 47,32 | 48,16 | 1,45% | 11.750,00 |
| 22.11.2024 | 47,47 | 48,04 | 47,06 | 47,47 | -0,15% | 6.901,00 |
| 21.11.2024 | 46,71 | 47,60 | 46,43 | 47,54 | 2,00% | 3.220,00 |
| 20.11.2024 | 47,77 | 48,22 | 46,33 | 46,61 | -2,26% | 4.710,00 |
| 19.11.2024 | 50,40 | 50,80 | 47,28 | 47,69 | -5,05% | 5.864,00 |
| 18.11.2024 | 51,25 | 51,43 | 50,20 | 50,23 | -1,95% | 1.300,00 |
| 15.11.2024 | 52,00 | 52,03 | 49,82 | 51,23 | -1,73% | 7.597,00 |
| 14.11.2024 | 51,80 | 52,33 | 51,15 | 52,13 | 0,82% | 2.034,00 |
| 13.11.2024 | 51,90 | 52,35 | 51,40 | 51,70 | -0,82% | 2.550,00 |
| 12.11.2024 | 52,03 | 52,73 | 50,85 | 52,13 | -0,14% | 4.955,00 |
| 11.11.2024 | 51,53 | 52,38 | 51,05 | 52,20 | 1,16% | 941,00 |
| 08.11.2024 | 52,15 | 52,65 | 50,90 | 51,60 | -1,24% | 4.768,00 |
| 07.11.2024 | 51,15 | 52,35 | 50,65 | 52,25 | 1,85% | 2.748,00 |
| 06.11.2024 | 51,60 | 52,88 | 50,65 | 51,30 | -0,53% | 3.454,00 |
| 05.11.2024 | 51,95 | 52,10 | 51,25 | 51,58 | -0,67% | 4.491,00 |
| 04.11.2024 | 52,63 | 53,00 | 51,20 | 51,93 | -0,67% | 3.941,00 |
| 01.11.2024 | 52,23 | 52,85 | 51,70 | 52,28 | 0,14% | 8.130,00 |
| 31.10.2024 | 52,73 | 52,75 | 51,45 | 52,20 | -1,51% | 9.363,00 |
| 30.10.2024 | 55,20 | 55,20 | 52,43 | 53,00 | -4,25% | 3.267,00 |
| 29.10.2024 | 56,78 | 56,98 | 54,80 | 55,35 | -2,55% | 3.593,00 |
| 28.10.2024 | 58,48 | 58,68 | 56,53 | 56,80 | -2,41% | 4.200,00 |
| 25.10.2024 | 60,05 | 60,08 | 57,45 | 58,20 | -2,96% | 8.291,00 |
| 24.10.2024 | 61,20 | 63,48 | 59,80 | 59,98 | 0,88% | 4.105,00 |
| 23.10.2024 | 59,93 | 60,75 | 58,93 | 59,45 | -0,54% | 4.760,00 |
| 22.10.2024 | 60,28 | 61,05 | 59,60 | 59,78 | -0,62% | 1.176,00 |
| 21.10.2024 | 60,23 | 60,90 | 59,60 | 60,15 | 0,00% | 6.834,00 |
| 18.10.2024 | 59,83 | 61,95 | 59,75 | 60,15 | 0,50% | 2.350,00 |
| 17.10.2024 | 60,50 | 61,28 | 59,73 | 59,85 | -0,83% | 4.200,00 |
| 16.10.2024 | 60,90 | 60,95 | 59,80 | 60,35 | -0,86% | 3.904,00 |
| 15.10.2024 | 63,28 | 63,48 | 60,60 | 60,88 | -3,91% | 1.675,00 |
| 14.10.2024 | 62,78 | 63,65 | 62,33 | 63,35 | 0,84% | 3.480,00 |
| 11.10.2024 | 63,88 | 64,25 | 62,25 | 62,83 | -1,91% | 3.510,00 |
| 10.10.2024 | 63,63 | 64,78 | 62,00 | 64,05 | -1,91% | 1.360,00 |
| 09.10.2024 | 65,80 | 66,10 | 64,33 | 65,30 | -0,84% | 5.917,00 |
| 08.10.2024 | 66,55 | 66,83 | 65,60 | 65,85 | -1,24% | 1.420,00 |
| 07.10.2024 | 67,63 | 67,70 | 66,20 | 66,68 | -1,37% | 2.150,00 |
| 04.10.2024 | 67,00 | 68,20 | 66,38 | 67,60 | 1,05% | 4.265,00 |
| 03.10.2024 | 67,80 | 68,70 | 66,70 | 66,90 | -1,83% | 3.975,00 |
| 02.10.2024 | 67,10 | 68,40 | 66,65 | 68,15 | 1,38% | 2.140,00 |
| 01.10.2024 | 68,90 | 69,20 | 67,03 | 67,23 | -2,61% | 3.150,00 |
| 30.09.2024 | 70,13 | 70,53 | 68,00 | 69,03 | -1,43% | 2.602,00 |
| 27.09.2024 | 68,60 | 70,35 | 68,60 | 70,03 | 1,93% | 2.830,00 |
| 26.09.2024 | 67,95 | 69,40 | 67,80 | 68,70 | 2,73% | 4.899,00 |
| 25.09.2024 | 66,18 | 67,40 | 65,60 | 66,88 | 0,53% | 2.250,00 |
| 24.09.2024 | 66,83 | 68,35 | 66,35 | 66,53 | -0,11% | 815,00 |
| 23.09.2024 | 66,75 | 67,05 | 65,65 | 66,60 | 0,08% | 2.922,00 |
| 20.09.2024 | 69,20 | 69,35 | 66,40 | 66,55 | -3,86% | 927,00 |
| 19.09.2024 | 68,85 | 69,83 | 67,95 | 69,23 | 1,06% | 3.824,00 |
| 18.09.2024 | 67,13 | 69,10 | 66,60 | 68,50 | 2,05% | 335,00 |
| 17.09.2024 | 66,35 | 67,35 | 65,95 | 67,13 | 1,24% | 3.500,00 |
| 16.09.2024 | 67,75 | 68,53 | 65,70 | 66,30 | -2,46% | 4.928,00 |
| 13.09.2024 | 69,13 | 69,65 | 66,65 | 67,98 | -1,49% | 1.538,00 |
| 12.09.2024 | 69,65 | 70,70 | 68,40 | 69,00 | -0,86% | 2.365,00 |
| 11.09.2024 | 69,75 | 70,70 | 68,85 | 69,60 | -0,14% | 2.770,00 |
| 10.09.2024 | 70,88 | 71,90 | 69,18 | 69,70 | -1,97% | 1.276,00 |
| 09.09.2024 | 68,75 | 71,25 | 68,75 | 71,10 | 3,83% | 1.800,00 |