45,340€
-2,95%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 70,65 | 71,45 | 68,45 | 68,48 | -3,18% | 1.968,00 |
| 05.09.2024 | 71,08 | 71,20 | 70,05 | 70,73 | -0,77% | 2.480,00 |
| 04.09.2024 | 70,98 | 72,05 | 69,90 | 71,28 | -0,52% | 1.740,00 |
| 03.09.2024 | 73,75 | 73,80 | 71,48 | 71,65 | -2,72% | 2.080,00 |
| 02.09.2024 | 74,33 | 74,50 | 72,65 | 73,65 | -0,71% | 150,00 |
| 30.08.2024 | 74,18 | 75,05 | 73,60 | 74,18 | -0,03% | 1.630,00 |
| 29.08.2024 | 72,80 | 74,68 | 72,08 | 74,20 | 1,89% | 2.700,00 |
| 28.08.2024 | 73,53 | 73,90 | 72,40 | 72,83 | -0,88% | 688,00 |
| 27.08.2024 | 73,53 | 73,85 | 72,80 | 73,48 | 0,07% | 5.400,00 |
| 26.08.2024 | 74,23 | 75,18 | 73,05 | 73,43 | -1,24% | 4.085,00 |
| 23.08.2024 | 74,53 | 75,40 | 73,65 | 74,35 | -0,10% | 2.178,00 |
| 22.08.2024 | 75,35 | 75,70 | 74,40 | 74,43 | -1,26% | 11.200,00 |
| 21.08.2024 | 74,20 | 75,80 | 74,05 | 75,38 | 1,69% | - |
| 20.08.2024 | 75,20 | 76,55 | 74,13 | 74,13 | -1,13% | 1.380,00 |
| 19.08.2024 | 74,90 | 75,90 | 74,75 | 74,98 | 0,13% | 3.484,00 |
| 16.08.2024 | 75,13 | 75,70 | 74,25 | 74,88 | -0,56% | 605,00 |
| 15.08.2024 | 73,48 | 75,33 | 72,85 | 75,30 | 2,66% | 2.176,00 |
| 14.08.2024 | 73,30 | 73,70 | 72,60 | 73,35 | 0,27% | - |
| 13.08.2024 | 73,48 | 73,95 | 72,05 | 73,15 | -0,41% | 1.218,00 |
| 12.08.2024 | 73,23 | 73,65 | 72,70 | 73,45 | 0,48% | - |
| 09.08.2024 | 73,35 | 73,90 | 72,73 | 73,10 | -0,20% | - |
| 08.08.2024 | 73,18 | 73,50 | 72,20 | 73,25 | 0,58% | 3.400,00 |
| 07.08.2024 | 70,25 | 73,80 | 69,78 | 72,83 | 4,71% | 3.790,00 |
| 06.08.2024 | 71,15 | 72,20 | 69,48 | 69,55 | -1,31% | 1.600,00 |
| 05.08.2024 | 70,63 | 70,85 | 68,15 | 70,48 | -2,56% | 3.870,00 |