87,675€
-5,98%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 91,03 | 91,78 | 87,40 | 87,90 | -5,74% | 2.635,00 |
| 14.05.2026 | 92,60 | 94,88 | 92,18 | 93,25 | 0,84% | 7.162,00 |
| 13.05.2026 | 90,50 | 95,63 | 90,15 | 92,48 | 2,58% | 7.490,00 |
| 12.05.2026 | 93,78 | 95,98 | 86,50 | 90,15 | -5,48% | 5.097,00 |
| 11.05.2026 | 99,20 | 99,33 | 93,08 | 95,38 | -3,42% | 5.350,00 |
| 08.05.2026 | 87,65 | 99,68 | 87,45 | 98,75 | 15,26% | 8.902,00 |
| 07.05.2026 | 82,40 | 91,88 | 82,15 | 85,68 | 4,90% | 6.450,00 |
| 06.05.2026 | 85,45 | 85,55 | 81,35 | 81,68 | -2,88% | 3.211,00 |
| 05.05.2026 | 80,40 | 84,25 | 79,75 | 84,10 | 5,09% | 7.512,00 |
| 04.05.2026 | 78,83 | 81,65 | 77,53 | 80,03 | 0,38% | 4.318,00 |
| 30.04.2026 | 73,70 | 79,90 | 73,38 | 79,73 | 7,09% | 3.399,00 |
| 29.04.2026 | 67,98 | 76,63 | 64,25 | 74,45 | 6,51% | 10.468,00 |
| 28.04.2026 | 71,45 | 71,50 | 67,03 | 69,90 | -1,93% | 13.909,00 |
| 27.04.2026 | 73,48 | 73,55 | 70,95 | 71,28 | -2,66% | 18.186,00 |
| 24.04.2026 | 71,45 | 74,88 | 71,13 | 73,23 | 3,75% | 2.837,00 |
| 23.04.2026 | 72,58 | 72,63 | 69,53 | 70,58 | -2,08% | 1.795,00 |
| 22.04.2026 | 69,58 | 72,78 | 69,50 | 72,08 | 4,72% | 3.460,00 |
| 21.04.2026 | 68,83 | 71,48 | 68,53 | 68,83 | 0,36% | 2.494,00 |
| 20.04.2026 | 68,05 | 69,40 | 66,60 | 68,58 | 0,26% | 3.276,00 |
| 17.04.2026 | 66,45 | 69,93 | 65,70 | 68,40 | 1,56% | 13.061,00 |
| 16.04.2026 | 64,88 | 67,70 | 64,73 | 67,35 | 4,66% | 5.297,00 |
| 15.04.2026 | 64,45 | 65,85 | 63,83 | 64,35 | -0,62% | 4.915,00 |
| 14.04.2026 | 59,98 | 65,25 | 59,88 | 64,75 | 7,56% | 5.351,00 |
| 13.04.2026 | 58,10 | 60,20 | 57,85 | 60,20 | 0,50% | 7.992,00 |
| 10.04.2026 | 58,63 | 60,50 | 58,63 | 59,90 | 2,22% | 7.184,00 |
| 09.04.2026 | 58,78 | 60,95 | 57,75 | 58,60 | 0,00% | 7.780,00 |
| 08.04.2026 | 58,03 | 60,38 | 55,78 | 58,60 | 6,55% | 6.376,00 |
| 07.04.2026 | 52,85 | 55,90 | 52,63 | 55,00 | 3,87% | 1.000,00 |
| 02.04.2026 | 52,60 | 53,53 | 50,50 | 52,95 | -0,38% | 5.054,00 |
| 01.04.2026 | 53,90 | 54,60 | 52,08 | 53,15 | -0,84% | 3.690,00 |
| 31.03.2026 | 53,15 | 53,65 | 51,13 | 53,60 | 2,05% | 6.580,00 |
| 30.03.2026 | 54,58 | 55,05 | 52,08 | 52,53 | -3,58% | 4.198,00 |
| 27.03.2026 | 57,55 | 57,60 | 54,45 | 54,48 | -5,26% | 1.900,00 |
| 26.03.2026 | 57,65 | 58,65 | 56,33 | 57,50 | -1,03% | 13.817,00 |
| 25.03.2026 | 56,40 | 59,68 | 56,28 | 58,10 | 2,97% | 9.361,00 |
| 24.03.2026 | 54,85 | 56,73 | 53,50 | 56,43 | 1,85% | 4.100,00 |
| 23.03.2026 | 50,68 | 56,10 | 50,01 | 55,40 | 7,05% | 6.060,00 |
| 20.03.2026 | 55,85 | 56,80 | 51,60 | 51,75 | -7,17% | 2.480,00 |
| 19.03.2026 | 57,23 | 57,73 | 54,70 | 55,75 | -2,66% | 2.955,00 |
| 18.03.2026 | 59,20 | 60,10 | 57,18 | 57,28 | -1,97% | 11.412,00 |
| 17.03.2026 | 56,58 | 58,95 | 54,83 | 58,43 | 2,64% | 2.665,00 |
| 16.03.2026 | 58,55 | 60,45 | 56,30 | 56,93 | -1,90% | 7.880,00 |
| 13.03.2026 | 53,50 | 60,45 | 51,63 | 58,03 | 8,66% | 12.025,00 |
| 12.03.2026 | 51,68 | 54,35 | 50,35 | 53,40 | 2,50% | 15.160,00 |
| 11.03.2026 | 50,58 | 53,70 | 49,82 | 52,10 | 2,96% | 8.230,00 |
| 10.03.2026 | 50,95 | 53,43 | 50,58 | 50,60 | -0,69% | 6.688,00 |
| 09.03.2026 | 49,47 | 51,35 | 48,33 | 50,95 | 0,00% | 2.984,00 |
| 06.03.2026 | 51,68 | 52,20 | 49,25 | 50,95 | -0,92% | 6.330,00 |
| 05.03.2026 | 53,73 | 55,33 | 51,10 | 51,43 | -4,72% | 4.904,00 |
| 04.03.2026 | 52,90 | 55,05 | 52,00 | 53,98 | 0,61% | 7.848,00 |
| 03.03.2026 | 53,93 | 54,30 | 50,88 | 53,65 | -2,76% | 1.768,00 |
| 02.03.2026 | 54,63 | 56,75 | 54,05 | 55,18 | -3,50% | 9.213,00 |
| 27.02.2026 | 57,05 | 58,15 | 56,60 | 57,18 | 0,40% | 2.440,00 |
| 26.02.2026 | 54,68 | 58,78 | 54,65 | 56,95 | 3,26% | 11.975,00 |
| 25.02.2026 | 54,65 | 55,30 | 54,03 | 55,15 | 0,82% | 6.561,00 |
| 24.02.2026 | 53,88 | 56,10 | 53,63 | 54,70 | 1,63% | 6.363,00 |
| 23.02.2026 | 53,55 | 54,75 | 52,58 | 53,83 | -0,14% | 2.220,00 |
| 20.02.2026 | 54,18 | 54,80 | 53,38 | 53,90 | 0,09% | 6.950,00 |
| 19.02.2026 | 53,10 | 54,43 | 52,20 | 53,85 | 1,51% | 5.262,00 |
| 18.02.2026 | 52,58 | 54,30 | 52,10 | 53,05 | 0,90% | 2.216,00 |
| 17.02.2026 | 51,05 | 53,48 | 50,73 | 52,58 | 2,49% | 5.400,00 |
| 16.02.2026 | 51,03 | 51,48 | 49,84 | 51,30 | 0,64% | 1.020,00 |
| 13.02.2026 | 51,23 | 51,60 | 47,62 | 50,98 | 0,54% | 3.960,00 |
| 12.02.2026 | 57,73 | 57,80 | 49,03 | 50,70 | -12,44% | 6.264,00 |
| 11.02.2026 | 56,15 | 58,80 | 55,65 | 57,90 | 2,89% | 4.233,00 |
| 10.02.2026 | 53,45 | 56,75 | 53,10 | 56,28 | 5,19% | 3.250,00 |
| 09.02.2026 | 52,08 | 54,70 | 51,65 | 53,50 | 3,03% | 4.140,00 |
| 06.02.2026 | 49,97 | 52,38 | 49,45 | 51,93 | 4,56% | 6.150,00 |
| 05.02.2026 | 48,48 | 52,03 | 48,40 | 49,66 | 2,65% | 3.671,00 |
| 04.02.2026 | 47,97 | 50,43 | 47,50 | 48,38 | 1,47% | 7.587,00 |
| 03.02.2026 | 51,85 | 51,98 | 46,68 | 47,68 | -8,57% | 7.209,00 |
| 02.02.2026 | 51,40 | 52,83 | 49,94 | 52,15 | -0,38% | 6.324,00 |
| 30.01.2026 | 52,10 | 53,43 | 51,30 | 52,35 | 0,29% | 5.000,00 |
| 29.01.2026 | 55,75 | 56,70 | 50,85 | 52,20 | -6,54% | 2.720,00 |
| 28.01.2026 | 55,68 | 56,88 | 54,78 | 55,85 | 2,34% | 6.854,00 |
| 27.01.2026 | 54,55 | 55,43 | 53,90 | 54,58 | 0,51% | - |
| 26.01.2026 | 53,08 | 54,65 | 53,05 | 54,30 | 2,26% | 3.853,00 |
| 23.01.2026 | 54,30 | 54,35 | 53,10 | 53,10 | -1,67% | 2.310,00 |
| 22.01.2026 | 54,40 | 55,58 | 53,25 | 54,00 | 0,51% | 4.060,00 |
| 21.01.2026 | 50,75 | 53,98 | 49,41 | 53,73 | 5,91% | 10.150,00 |
| 20.01.2026 | 52,33 | 52,53 | 49,39 | 50,73 | -5,19% | 7.373,00 |
| 19.01.2026 | 53,43 | 54,08 | 52,30 | 53,50 | -3,30% | 4.408,00 |
| 16.01.2026 | 55,75 | 56,75 | 54,55 | 55,33 | -1,21% | 1.301,00 |
| 15.01.2026 | 54,95 | 57,30 | 54,85 | 56,00 | 2,71% | 520,00 |
| 14.01.2026 | 53,93 | 55,68 | 52,43 | 54,53 | 1,11% | 11.157,00 |
| 13.01.2026 | 53,33 | 54,58 | 52,65 | 53,93 | 1,55% | 5.920,00 |
| 12.01.2026 | 51,40 | 53,78 | 51,25 | 53,10 | 3,31% | 1.988,00 |
| 09.01.2026 | 51,90 | 52,05 | 49,02 | 51,40 | -1,06% | 1.799,00 |
| 08.01.2026 | 53,85 | 55,75 | 51,65 | 51,95 | -3,97% | 1.257,00 |
| 07.01.2026 | 53,80 | 54,60 | 53,05 | 54,10 | 0,84% | 719,00 |
| 06.01.2026 | 55,60 | 55,60 | 52,60 | 53,65 | -3,16% | 1.698,00 |
| 05.01.2026 | 51,75 | 55,40 | 51,75 | 55,40 | 8,73% | 2.828,00 |
| 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 |