33,560€
1,33%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 33,69 | 34,66 | 33,13 | 33,61 | 0,93% | 10.834,00 |
| 16.04.2025 | 34,19 | 34,40 | 33,10 | 33,30 | -4,50% | 9.092,00 |
| 15.04.2025 | 33,20 | 34,96 | 32,63 | 34,87 | 3,26% | 7.350,00 |
| 14.04.2025 | 34,39 | 34,53 | 33,20 | 33,77 | 0,18% | 5.700,00 |
| 11.04.2025 | 33,64 | 34,39 | 32,44 | 33,71 | 0,75% | 1.716,00 |
| 10.04.2025 | 36,05 | 36,81 | 32,66 | 33,46 | -7,00% | 4.974,00 |
| 09.04.2025 | 33,91 | 38,55 | 32,02 | 35,98 | 5,42% | 5.427,00 |
| 08.04.2025 | 36,50 | 37,00 | 33,88 | 34,13 | -4,16% | 5.465,00 |
| 07.04.2025 | 35,09 | 37,27 | 33,05 | 35,61 | -1,98% | 5.677,00 |
| 04.04.2025 | 39,19 | 39,23 | 36,31 | 36,33 | -7,25% | 4.063,00 |
| 03.04.2025 | 38,39 | 40,20 | 38,31 | 39,17 | -2,68% | 3.201,00 |
| 02.04.2025 | 40,82 | 40,87 | 39,74 | 40,25 | -1,23% | 2.362,00 |
| 01.04.2025 | 39,99 | 41,31 | 39,55 | 40,75 | 1,52% | 8.540,00 |
| 31.03.2025 | 42,20 | 42,24 | 39,56 | 40,14 | -5,82% | 8.210,00 |
| 28.03.2025 | 43,74 | 43,99 | 42,22 | 42,62 | -3,20% | 2.866,00 |
| 27.03.2025 | 44,19 | 44,60 | 43,65 | 44,03 | -0,70% | 5.090,00 |
| 26.03.2025 | 45,79 | 46,27 | 44,23 | 44,34 | -3,42% | 1.900,00 |
| 25.03.2025 | 46,81 | 47,41 | 45,65 | 45,91 | -2,13% | 1.000,00 |
| 24.03.2025 | 46,15 | 47,69 | 46,02 | 46,91 | 2,04% | 2.125,00 |
| 21.03.2025 | 46,85 | 47,22 | 45,30 | 45,97 | -2,00% | 6.860,00 |
| 20.03.2025 | 47,74 | 48,06 | 46,12 | 46,91 | -2,11% | - |
| 19.03.2025 | 47,91 | 48,23 | 46,73 | 47,92 | 0,15% | 9.306,00 |
| 18.03.2025 | 47,11 | 50,03 | 47,01 | 47,85 | 1,81% | 13.376,00 |
| 17.03.2025 | 45,64 | 47,04 | 44,80 | 47,00 | -1,07% | 9.178,00 |
| 14.03.2025 | 45,86 | 47,98 | 45,57 | 47,51 | 4,28% | 9.095,00 |
| 13.03.2025 | 43,99 | 45,94 | 43,24 | 45,56 | 3,47% | 5.171,00 |
| 12.03.2025 | 43,50 | 44,13 | 43,04 | 44,03 | 1,29% | 3.810,00 |
| 11.03.2025 | 45,26 | 45,40 | 42,84 | 43,47 | -3,78% | 5.102,00 |
| 10.03.2025 | 45,97 | 46,10 | 44,36 | 45,18 | -2,44% | 4.054,00 |
| 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 |