82,150€
-2,95%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 84,55 | 84,70 | 81,75 | 82,18 | -2,95% | 3.681,00 |
27.03.2024 | 84,70 | 84,90 | 83,65 | 84,68 | 0,06% | 560,00 |
26.03.2024 | 85,28 | 85,28 | 84,15 | 84,63 | -0,65% | 2.600,00 |
25.03.2024 | 85,60 | 85,70 | 84,40 | 85,18 | -0,41% | 892,00 |
22.03.2024 | 86,55 | 86,80 | 85,10 | 85,53 | -1,21% | 6.257,00 |
21.03.2024 | 85,98 | 89,08 | 85,10 | 86,58 | 1,91% | 4.441,00 |
20.03.2024 | 82,63 | 85,13 | 82,15 | 84,95 | 2,91% | 4.250,00 |
19.03.2024 | 82,38 | 83,20 | 81,65 | 82,55 | 0,15% | 1.485,00 |
18.03.2024 | 81,70 | 83,45 | 81,05 | 82,43 | 0,89% | 2.180,00 |
15.03.2024 | 81,80 | 82,85 | 81,58 | 81,70 | 0,15% | 1.179,00 |
14.03.2024 | 83,05 | 83,70 | 81,53 | 81,58 | -1,92% | 7.500,00 |
13.03.2024 | 83,90 | 85,40 | 82,65 | 83,18 | -0,75% | 1.920,00 |
12.03.2024 | 81,88 | 84,35 | 81,30 | 83,80 | 2,23% | 3.085,00 |
11.03.2024 | 83,45 | 83,45 | 81,80 | 81,98 | -1,91% | 7.280,00 |
08.03.2024 | 85,28 | 85,70 | 83,58 | 83,58 | -1,96% | 356,00 |
07.03.2024 | 83,75 | 85,40 | 82,65 | 85,25 | 1,85% | 2.522,00 |
06.03.2024 | 84,48 | 85,35 | 83,63 | 83,70 | -0,83% | 3.570,00 |
05.03.2024 | 86,73 | 87,15 | 84,25 | 84,40 | -2,99% | 12.675,00 |
04.03.2024 | 87,60 | 88,80 | 86,88 | 87,00 | -0,71% | 1.074,00 |
01.03.2024 | 86,65 | 87,90 | 86,20 | 87,63 | 1,18% | 2.720,00 |
29.02.2024 | 85,68 | 87,00 | 83,85 | 86,60 | 1,02% | 2.067,00 |
28.02.2024 | 88,50 | 88,60 | 85,43 | 85,73 | -3,14% | 1.841,00 |
27.02.2024 | 88,33 | 89,85 | 88,10 | 88,50 | 0,06% | 2.493,00 |
26.02.2024 | 87,83 | 88,95 | 85,40 | 88,45 | 0,43% | 3.140,00 |
23.02.2024 | 87,18 | 89,70 | 86,55 | 88,08 | 1,00% | 1.921,00 |
22.02.2024 | 86,85 | 88,95 | 86,45 | 87,20 | 1,25% | 2.750,00 |
21.02.2024 | 87,30 | 88,40 | 85,90 | 86,13 | -1,09% | 2.290,00 |
20.02.2024 | 86,75 | 87,40 | 86,45 | 87,08 | 0,17% | 2.900,00 |
19.02.2024 | 88,85 | 89,00 | 86,40 | 86,93 | -2,44% | 1.423,00 |
16.02.2024 | 90,23 | 92,90 | 87,75 | 89,10 | -1,60% | 2.980,00 |
15.02.2024 | 90,38 | 91,70 | 89,38 | 90,55 | 0,00% | 2.744,00 |
14.02.2024 | 87,10 | 90,90 | 86,68 | 90,55 | 4,14% | 5.421,00 |
13.02.2024 | 82,80 | 89,25 | 78,30 | 86,95 | 4,32% | 7.813,00 |
12.02.2024 | 91,03 | 92,45 | 81,93 | 83,35 | -8,33% | 4.143,00 |
09.02.2024 | 88,90 | 91,70 | 88,55 | 90,93 | 2,28% | 3.855,00 |
08.02.2024 | 87,43 | 89,65 | 86,38 | 88,90 | 2,04% | 6.507,00 |
07.02.2024 | 87,70 | 88,65 | 86,40 | 87,13 | -0,46% | 1.591,00 |
06.02.2024 | 87,30 | 88,50 | 85,85 | 87,53 | 0,49% | 4.110,00 |
05.02.2024 | 88,35 | 89,45 | 87,05 | 87,10 | -1,72% | 250,00 |
02.02.2024 | 89,23 | 90,90 | 88,40 | 88,63 | -0,37% | 4.978,00 |
01.02.2024 | 86,80 | 91,35 | 86,65 | 88,95 | 2,60% | 4.611,00 |
31.01.2024 | 87,13 | 88,00 | 85,30 | 86,70 | -0,69% | 3.609,00 |
30.01.2024 | 88,05 | 88,70 | 87,03 | 87,30 | -0,77% | 3.875,00 |
29.01.2024 | 91,63 | 91,68 | 86,65 | 87,98 | -4,04% | 2.703,00 |
26.01.2024 | 90,53 | 92,60 | 89,30 | 91,68 | -0,27% | 3.440,00 |
25.01.2024 | 91,80 | 92,70 | 90,70 | 91,93 | 0,05% | 7.701,00 |
24.01.2024 | 89,25 | 92,55 | 88,60 | 91,88 | -0,43% | 4.300,00 |
23.01.2024 | 91,35 | 92,48 | 89,38 | 92,28 | 1,35% | 2.038,00 |
22.01.2024 | 90,50 | 93,55 | 90,35 | 91,05 | 1,00% | 6.110,00 |
19.01.2024 | 90,30 | 92,45 | 89,88 | 90,15 | -0,06% | 3.934,00 |
18.01.2024 | 88,95 | 90,63 | 88,88 | 90,20 | 1,61% | 1.320,00 |
17.01.2024 | 87,33 | 89,93 | 86,45 | 88,78 | 0,45% | 4.567,00 |
16.01.2024 | 88,75 | 90,23 | 88,15 | 88,38 | -0,79% | 4.988,00 |
15.01.2024 | 90,50 | 90,50 | 88,58 | 89,08 | -1,25% | 975,00 |
12.01.2024 | 88,73 | 90,28 | 87,80 | 90,20 | 2,09% | 1.470,00 |
11.01.2024 | 90,70 | 91,33 | 87,78 | 88,35 | -1,89% | 2.507,00 |
10.01.2024 | 92,55 | 92,90 | 89,40 | 90,05 | -3,02% | 1.850,00 |
09.01.2024 | 92,70 | 94,00 | 92,10 | 92,85 | 0,30% | 3.769,00 |
08.01.2024 | 90,05 | 92,98 | 89,20 | 92,58 | 2,83% | 4.103,00 |
05.01.2024 | 88,43 | 90,50 | 87,70 | 90,03 | 1,52% | 1.565,00 |
04.01.2024 | 85,93 | 91,35 | 85,93 | 88,68 | 3,62% | 5.614,00 |
03.01.2024 | 89,10 | 89,55 | 84,88 | 85,58 | -3,93% | 1.470,00 |
02.01.2024 | 88,58 | 89,90 | 87,95 | 89,08 | 1,16% | 1.527,00 |
29.12.2023 | 88,10 | 88,45 | 87,75 | 88,05 | 0,11% | 140,00 |
28.12.2023 | 88,48 | 88,58 | 87,35 | 87,95 | -0,26% | 1.996,00 |
27.12.2023 | 88,15 | 89,90 | 87,70 | 88,18 | 0,06% | 3.793,00 |
22.12.2023 | 87,45 | 88,55 | 86,45 | 88,13 | 0,60% | 3.412,00 |
21.12.2023 | 83,58 | 87,98 | 83,55 | 87,60 | 4,94% | 5.779,00 |
20.12.2023 | 83,93 | 84,25 | 82,65 | 83,48 | -0,68% | 2.890,00 |
19.12.2023 | 85,53 | 85,95 | 83,35 | 84,05 | -1,64% | 937,00 |
18.12.2023 | 85,68 | 86,88 | 84,30 | 85,45 | -0,29% | 4.900,00 |
15.12.2023 | 86,60 | 87,83 | 85,08 | 85,70 | -1,07% | 1.985,00 |
14.12.2023 | 85,90 | 87,60 | 85,53 | 86,63 | 1,11% | 1.560,00 |
13.12.2023 | 85,03 | 86,13 | 84,55 | 85,68 | 0,47% | 3.200,00 |
12.12.2023 | 83,60 | 85,53 | 83,20 | 85,28 | 2,03% | 4.930,00 |
11.12.2023 | 83,43 | 83,80 | 81,80 | 83,58 | 0,30% | 1.663,00 |
08.12.2023 | 81,15 | 83,45 | 80,85 | 83,33 | 2,74% | 3.736,00 |
07.12.2023 | 82,10 | 82,40 | 80,10 | 81,10 | -1,55% | 2.268,00 |
06.12.2023 | 84,03 | 84,28 | 82,13 | 82,38 | -1,61% | 4.865,00 |
05.12.2023 | 83,28 | 85,05 | 83,10 | 83,73 | 0,69% | 4.324,00 |
04.12.2023 | 82,90 | 83,33 | 80,68 | 83,15 | 0,30% | 2.278,00 |
01.12.2023 | 87,25 | 87,55 | 81,55 | 82,90 | -4,88% | 6.156,00 |
30.11.2023 | 90,43 | 91,90 | 85,35 | 87,15 | -5,86% | 3.989,00 |
29.11.2023 | 86,93 | 92,85 | 86,68 | 92,58 | 8,91% | 7.308,00 |
28.11.2023 | 82,05 | 85,30 | 81,53 | 85,00 | 4,26% | 1.424,00 |
27.11.2023 | 82,98 | 83,68 | 81,53 | 81,53 | -1,84% | 15,00 |
24.11.2023 | 83,50 | 84,15 | 82,78 | 83,05 | -0,75% | - |
23.11.2023 | 84,90 | 85,58 | 82,38 | 83,68 | -1,47% | 1.366,00 |
22.11.2023 | 84,50 | 86,10 | 84,30 | 84,93 | 0,32% | 900,00 |
21.11.2023 | 86,08 | 87,25 | 84,48 | 84,65 | -1,60% | 2.060,00 |
20.11.2023 | 85,95 | 86,95 | 84,33 | 86,03 | -0,03% | 2.718,00 |
17.11.2023 | 86,28 | 87,23 | 84,98 | 86,05 | -0,09% | 1.965,00 |
16.11.2023 | 86,65 | 87,58 | 85,60 | 86,13 | -0,49% | 3.015,00 |
15.11.2023 | 86,05 | 87,88 | 84,85 | 86,55 | 0,84% | 170,00 |
14.11.2023 | 83,73 | 86,20 | 83,73 | 85,83 | 2,29% | 5.060,00 |
13.11.2023 | 84,18 | 85,48 | 82,65 | 83,90 | -0,42% | 2.270,00 |
10.11.2023 | 84,93 | 85,10 | 82,13 | 84,25 | -1,23% | 2.970,00 |
09.11.2023 | 83,25 | 86,08 | 82,73 | 85,30 | 2,28% | 5.410,00 |
08.11.2023 | 83,78 | 83,85 | 81,98 | 83,40 | -0,92% | 558,00 |
07.11.2023 | 84,63 | 84,78 | 83,05 | 84,18 | -1,00% | 2.905,00 |