46,280€
-6,69%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 49,26 | 49,92 | 44,96 | 46,31 | -6,65% | 6.701,00 |
| 06.03.2025 | 49,73 | 51,25 | 48,12 | 49,61 | -0,02% | 7.070,00 |
| 05.03.2025 | 45,17 | 49,64 | 45,17 | 49,62 | 10,10% | 6.214,00 |
| 04.03.2025 | 45,58 | 45,84 | 44,26 | 45,07 | -0,66% | 1.700,00 |
| 03.03.2025 | 45,82 | 47,12 | 45,08 | 45,37 | -0,48% | 721,00 |
| 28.02.2025 | 45,77 | 45,94 | 43,90 | 45,59 | -1,43% | 11.568,00 |
| 27.02.2025 | 48,56 | 48,74 | 45,88 | 46,25 | -4,74% | 13.638,00 |
| 26.02.2025 | 48,55 | 50,03 | 48,14 | 48,55 | 0,25% | 5.112,00 |
| 25.02.2025 | 48,17 | 48,70 | 47,84 | 48,43 | 0,58% | 2.745,00 |
| 24.02.2025 | 48,19 | 49,02 | 47,70 | 48,15 | 0,56% | 7.795,00 |
| 21.02.2025 | 47,28 | 49,02 | 47,11 | 47,88 | 1,51% | 4.121,00 |
| 20.02.2025 | 47,68 | 48,68 | 46,88 | 47,17 | -0,94% | 13.677,00 |
| 19.02.2025 | 48,24 | 48,64 | 47,38 | 47,62 | -1,12% | 8.205,00 |
| 18.02.2025 | 46,27 | 48,30 | 46,02 | 48,16 | 3,95% | 14.398,00 |
| 17.02.2025 | 46,28 | 46,48 | 45,88 | 46,33 | -0,17% | 8.061,00 |
| 14.02.2025 | 45,09 | 46,48 | 44,62 | 46,41 | 2,75% | 7.546,00 |
| 13.02.2025 | 44,18 | 45,28 | 44,17 | 45,17 | 2,50% | 5.628,00 |
| 12.02.2025 | 42,91 | 44,28 | 42,68 | 44,07 | 2,80% | 13.650,00 |
| 11.02.2025 | 42,46 | 42,88 | 42,02 | 42,87 | 1,20% | 2.520,00 |
| 10.02.2025 | 41,46 | 42,66 | 41,24 | 42,36 | 2,67% | 4.982,00 |
| 07.02.2025 | 40,44 | 41,86 | 40,41 | 41,26 | 2,08% | 6.473,00 |
| 06.02.2025 | 39,00 | 40,52 | 37,87 | 40,42 | 2,23% | 7.027,00 |
| 05.02.2025 | 39,61 | 39,90 | 38,74 | 39,54 | -0,80% | 4.071,00 |
| 04.02.2025 | 40,09 | 41,23 | 36,48 | 39,86 | -5,95% | 18.008,00 |
| 03.02.2025 | 43,34 | 43,80 | 42,07 | 42,38 | -4,03% | 10.100,00 |
| 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 |