51,400€
-1,06%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,00 | 52,50 | 48,93 | 51,40 | -1,06% | 4.169,00 |
| 08.01.2026 | 53,88 | 57,35 | 51,73 | 51,95 | -3,97% | 7.945,00 |
| 07.01.2026 | 54,38 | 54,63 | 53,10 | 54,10 | 0,84% | 7.979,00 |
| 06.01.2026 | 55,50 | 55,53 | 52,63 | 53,65 | -3,16% | 5.980,00 |
| 05.01.2026 | 52,15 | 55,50 | 51,83 | 55,40 | 8,73% | 8.206,00 |
| 02.01.2026 | 48,96 | 51,30 | 48,48 | 50,95 | 4,11% | 374,00 |
| 30.12.2025 | 47,00 | 48,94 | 46,58 | 48,94 | 3,99% | 535,00 |
| 29.12.2025 | 46,14 | 47,24 | 46,06 | 47,06 | 1,42% | 714,00 |
| 23.12.2025 | 45,56 | 46,52 | 45,56 | 46,40 | 1,35% | - |
| 22.12.2025 | 46,32 | 46,52 | 45,24 | 45,78 | -0,99% | 316,00 |
| 19.12.2025 | 45,92 | 46,80 | 45,54 | 46,24 | 0,57% | 620,00 |
| 18.12.2025 | 45,40 | 46,40 | 44,60 | 45,98 | 1,73% | 191,00 |
| 17.12.2025 | 47,16 | 47,48 | 44,88 | 45,20 | -4,44% | 417,00 |
| 16.12.2025 | 47,56 | 48,94 | 46,90 | 47,30 | -1,66% | 1.050,00 |
| 15.12.2025 | 47,34 | 48,26 | 47,22 | 48,10 | 1,91% | 1.730,00 |
| 12.12.2025 | 47,92 | 48,48 | 47,20 | 47,20 | -1,63% | 442,00 |
| 11.12.2025 | 47,28 | 48,16 | 46,94 | 47,98 | 0,38% | 30,00 |
| 10.12.2025 | 48,04 | 48,38 | 47,44 | 47,80 | -0,54% | 350,00 |
| 09.12.2025 | 47,70 | 48,66 | 47,60 | 48,06 | 0,75% | - |
| 08.12.2025 | 49,36 | 49,40 | 47,62 | 47,70 | -3,52% | 710,00 |
| 05.12.2025 | 49,70 | 49,90 | 49,14 | 49,44 | -0,32% | 650,00 |
| 04.12.2025 | 50,30 | 51,20 | 49,06 | 49,60 | -0,80% | 920,00 |
| 03.12.2025 | 48,98 | 50,50 | 48,68 | 50,00 | 2,08% | 784,00 |
| 02.12.2025 | 50,20 | 51,10 | 48,76 | 48,98 | -2,33% | 960,00 |
| 01.12.2025 | 48,74 | 50,40 | 48,66 | 50,15 | 2,35% | 800,00 |
| 28.11.2025 | 48,72 | 49,06 | 48,30 | 49,00 | 0,82% | 294,00 |
| 27.11.2025 | 47,14 | 48,60 | 47,14 | 48,60 | 3,54% | 467,00 |
| 26.11.2025 | 44,24 | 47,20 | 44,24 | 46,94 | 5,96% | 297,00 |
| 25.11.2025 | 43,34 | 44,30 | 42,78 | 44,30 | 2,98% | 140,00 |
| 24.11.2025 | 43,74 | 44,02 | 42,54 | 43,02 | 0,14% | 1.379,00 |
| 21.11.2025 | 41,72 | 43,18 | 41,72 | 42,96 | 0,19% | 310,00 |
| 20.11.2025 | 45,24 | 46,04 | 42,88 | 42,88 | -3,60% | 860,00 |
| 19.11.2025 | 43,00 | 44,54 | 42,88 | 44,48 | 3,35% | 160,00 |
| 18.11.2025 | 43,44 | 43,60 | 42,70 | 43,04 | -1,69% | 1.190,00 |
| 17.11.2025 | 44,24 | 44,64 | 43,72 | 43,78 | -1,13% | 981,00 |
| 14.11.2025 | 43,66 | 44,58 | 42,88 | 44,28 | 1,23% | 401,00 |
| 13.11.2025 | 44,10 | 45,12 | 43,44 | 43,74 | -0,46% | 428,00 |
| 12.11.2025 | 44,58 | 44,76 | 43,06 | 43,94 | -1,26% | 1.561,00 |
| 11.11.2025 | 46,56 | 46,56 | 44,12 | 44,50 | -4,05% | 959,00 |
| 10.11.2025 | 46,54 | 48,36 | 46,04 | 46,38 | 0,22% | 1.378,00 |
| 08.11.2025 | 45,46 | 46,78 | 45,24 | 46,28 | -0,09% | 1.500,00 |
| 07.11.2025 | 46,32 | 46,32 | 46,32 | 46,32 | 1,40% | - |
| 06.11.2025 | 49,22 | 49,38 | 45,64 | 45,68 | -7,49% | 1.076,00 |
| 05.11.2025 | 50,45 | 50,45 | 48,78 | 49,38 | -2,60% | 1.994,00 |
| 04.11.2025 | 52,65 | 52,65 | 50,70 | 50,70 | -4,61% | 1.964,00 |
| 03.11.2025 | 53,80 | 54,10 | 52,50 | 53,15 | -1,30% | 1.930,00 |
| 31.10.2025 | 56,05 | 56,40 | 53,55 | 53,85 | -4,35% | 2.996,00 |
| 30.10.2025 | 57,70 | 57,80 | 56,20 | 56,30 | -2,17% | 1.494,00 |
| 29.10.2025 | 56,40 | 59,45 | 56,35 | 57,55 | 1,77% | 590,00 |
| 28.10.2025 | 57,20 | 61,00 | 55,25 | 56,55 | -2,50% | 4.635,00 |
| 27.10.2025 | 59,15 | 60,65 | 57,95 | 58,00 | -1,53% | 2.636,00 |
| 24.10.2025 | 54,85 | 59,05 | 54,85 | 58,90 | 7,48% | 1.050,00 |
| 23.10.2025 | 54,90 | 55,20 | 53,75 | 54,80 | -0,27% | 238,00 |
| 22.10.2025 | 56,85 | 56,85 | 54,55 | 54,95 | -3,77% | 1.774,00 |
| 21.10.2025 | 58,95 | 60,00 | 56,75 | 57,10 | -2,81% | 4.861,00 |
| 20.10.2025 | 58,20 | 59,55 | 57,15 | 58,75 | 7,70% | 2.938,00 |
| 17.10.2025 | 54,25 | 55,30 | 53,70 | 54,55 | 0,00% | 1.755,00 |
| 16.10.2025 | 54,40 | 55,80 | 54,35 | 54,55 | -0,09% | 315,00 |
| 15.10.2025 | 55,65 | 56,15 | 54,40 | 54,60 | -0,82% | 486,00 |
| 14.10.2025 | 55,40 | 55,40 | 54,30 | 55,05 | -1,52% | 920,00 |
| 13.10.2025 | 53,30 | 56,20 | 53,30 | 55,90 | 7,40% | 9.905,00 |
| 10.10.2025 | 54,15 | 55,00 | 52,05 | 52,05 | -4,06% | 1.446,00 |
| 09.10.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 1,97% | - |
| 08.10.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,66% | - |
| 07.10.2025 | 58,35 | 59,00 | 52,45 | 52,85 | -9,35% | 7.146,00 |
| 06.10.2025 | 53,05 | 58,65 | 53,05 | 58,30 | 9,28% | 8.471,00 |
| 03.10.2025 | 53,95 | 53,95 | 52,80 | 53,35 | -0,37% | 1.305,00 |
| 02.10.2025 | 48,14 | 54,35 | 48,14 | 53,55 | 11,33% | 4.888,00 |
| 01.10.2025 | 46,28 | 48,38 | 46,28 | 48,10 | 3,31% | 3.024,00 |
| 30.09.2025 | 45,46 | 46,68 | 44,98 | 46,56 | 2,15% | 1.432,00 |
| 29.09.2025 | 44,58 | 46,48 | 44,58 | 45,58 | 2,57% | 800,00 |
| 26.09.2025 | 44,82 | 44,82 | 43,50 | 44,44 | -1,42% | 145,00 |
| 25.09.2025 | 46,10 | 46,54 | 44,64 | 45,08 | -3,10% | 845,00 |
| 24.09.2025 | 44,66 | 46,52 | 44,36 | 46,52 | 4,30% | 2.534,00 |
| 23.09.2025 | 43,28 | 45,66 | 43,08 | 44,60 | 3,19% | 12.377,00 |
| 22.09.2025 | 42,24 | 43,24 | 41,68 | 43,22 | 2,47% | 1.920,00 |
| 19.09.2025 | 43,88 | 44,12 | 41,90 | 42,18 | -3,74% | 1.352,00 |
| 18.09.2025 | 40,38 | 45,90 | 40,38 | 43,82 | 8,68% | 10.070,00 |
| 17.09.2025 | 39,98 | 40,72 | 39,68 | 40,32 | 0,90% | 2.226,00 |
| 16.09.2025 | 36,42 | 40,36 | 36,42 | 39,96 | 10,69% | 2.803,00 |
| 15.09.2025 | 35,52 | 36,38 | 35,18 | 36,10 | 5,56% | 330,00 |
| 12.09.2025 | 32,28 | 34,58 | 32,26 | 34,20 | 4,91% | 3.965,00 |
| 11.09.2025 | 32,52 | 32,94 | 31,70 | 32,60 | 0,00% | 1.009,00 |
| 10.09.2025 | 33,54 | 33,90 | 32,32 | 32,60 | -2,92% | 754,00 |
| 09.09.2025 | 33,84 | 34,18 | 33,44 | 33,58 | -0,42% | 162,00 |
| 08.09.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 0,48% | - |
| 05.09.2025 | 33,40 | 34,24 | 33,30 | 33,56 | 0,90% | 1.072,00 |
| 04.09.2025 | 33,74 | 34,02 | 33,08 | 33,26 | -2,00% | 3.010,00 |
| 03.09.2025 | 34,28 | 34,92 | 33,72 | 33,94 | -1,16% | 415,00 |
| 02.09.2025 | 36,06 | 36,06 | 34,18 | 34,34 | -4,72% | 2.630,00 |
| 01.09.2025 | 35,66 | 36,20 | 35,30 | 36,04 | 0,67% | 350,00 |
| 29.08.2025 | 36,86 | 36,92 | 35,50 | 35,80 | -3,30% | 1.350,00 |
| 28.08.2025 | 37,04 | 37,70 | 36,86 | 37,02 | 0,49% | 4.270,00 |
| 27.08.2025 | 37,58 | 37,58 | 36,54 | 36,84 | -1,81% | 968,00 |
| 26.08.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -1,26% | - |
| 25.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,58% | - |
| 22.08.2025 | 35,82 | 38,30 | 35,78 | 38,22 | 5,87% | 1.849,00 |
| 21.08.2025 | 35,98 | 36,16 | 35,78 | 36,10 | 0,33% | 315,00 |
| 20.08.2025 | 36,68 | 36,68 | 35,70 | 35,98 | -2,18% | 758,00 |
| 19.08.2025 | 36,46 | 36,90 | 36,42 | 36,78 | 0,82% | 1.920,00 |