40,720€
0,10%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 40,76 | 40,88 | 40,71 | 40,72 | -0,05% | - |
| 30.06.2025 | 41,78 | 41,94 | 40,65 | 40,74 | -2,28% | 9.144,00 |
| 27.06.2025 | 41,70 | 42,23 | 41,15 | 41,69 | 0,02% | 4.818,00 |
| 26.06.2025 | 40,67 | 41,84 | 40,55 | 41,68 | 2,79% | 16.688,00 |
| 25.06.2025 | 40,60 | 41,16 | 40,11 | 40,55 | 0,02% | 3.480,00 |
| 24.06.2025 | 38,21 | 40,76 | 38,14 | 40,54 | 7,62% | 5.340,00 |
| 23.06.2025 | 36,58 | 37,93 | 36,38 | 37,67 | 3,01% | 1.850,00 |
| 20.06.2025 | 37,13 | 37,87 | 36,57 | 36,57 | -1,51% | 4.562,00 |
| 19.06.2025 | 37,33 | 37,33 | 36,36 | 37,13 | -0,96% | 10.582,00 |
| 18.06.2025 | 37,74 | 37,90 | 36,78 | 37,49 | -0,50% | 6.660,00 |
| 17.06.2025 | 38,38 | 38,78 | 37,56 | 37,68 | -2,23% | 2.600,00 |
| 16.06.2025 | 38,39 | 39,16 | 38,15 | 38,54 | 0,78% | 2.703,00 |
| 13.06.2025 | 38,80 | 39,15 | 38,04 | 38,24 | -4,02% | 14.963,00 |
| 12.06.2025 | 40,88 | 41,18 | 39,18 | 39,84 | -2,54% | 5.742,00 |
| 11.06.2025 | 37,96 | 41,81 | 37,94 | 40,88 | 8,29% | 5.537,00 |
| 10.06.2025 | 37,72 | 38,14 | 36,55 | 37,75 | 0,21% | 9.180,00 |
| 09.06.2025 | 36,86 | 37,90 | 36,71 | 37,67 | 1,70% | 1.296,00 |
| 06.06.2025 | 37,01 | 37,40 | 36,40 | 37,04 | 0,08% | 969,00 |
| 05.06.2025 | 36,79 | 37,56 | 36,70 | 37,01 | 0,46% | 6.370,00 |
| 04.06.2025 | 35,26 | 37,14 | 35,20 | 36,84 | 4,99% | 270,00 |
| 03.06.2025 | 35,22 | 35,29 | 34,29 | 35,09 | -0,28% | 13.720,00 |
| 02.06.2025 | 36,28 | 36,36 | 34,86 | 35,19 | -3,62% | 5.962,00 |
| 30.05.2025 | 36,93 | 37,33 | 36,04 | 36,51 | -1,11% | 7.920,00 |
| 29.05.2025 | 36,62 | 38,30 | 36,56 | 36,92 | 1,79% | 650,00 |
| 28.05.2025 | 36,72 | 37,12 | 35,77 | 36,27 | -1,33% | 15.005,00 |
| 27.05.2025 | 35,50 | 36,93 | 35,49 | 36,76 | 3,37% | 2.130,00 |
| 26.05.2025 | 35,23 | 36,14 | 35,11 | 35,56 | 2,80% | 3.859,00 |
| 23.05.2025 | 35,40 | 36,06 | 33,96 | 34,59 | -2,12% | 13.846,00 |
| 22.05.2025 | 36,45 | 36,84 | 35,13 | 35,34 | -2,89% | 6.985,00 |
| 21.05.2025 | 36,99 | 37,04 | 36,39 | 36,39 | -1,81% | 1.388,00 |
| 20.05.2025 | 36,95 | 37,35 | 36,55 | 37,06 | -0,05% | 3.351,00 |
| 19.05.2025 | 37,86 | 37,98 | 36,36 | 37,08 | -2,22% | 7.265,00 |
| 16.05.2025 | 38,98 | 39,30 | 37,58 | 37,92 | -2,72% | 29.574,00 |
| 15.05.2025 | 38,99 | 39,18 | 38,57 | 38,98 | -0,15% | 358,00 |
| 14.05.2025 | 39,59 | 39,78 | 38,69 | 39,04 | -2,13% | 7.118,00 |
| 13.05.2025 | 39,41 | 40,25 | 39,06 | 39,89 | 0,86% | 8.240,00 |
| 12.05.2025 | 38,10 | 40,69 | 38,09 | 39,55 | 4,88% | 5.132,00 |
| 09.05.2025 | 37,96 | 38,61 | 37,58 | 37,71 | -0,34% | 2.459,00 |
| 08.05.2025 | 37,56 | 38,41 | 37,24 | 37,84 | 0,83% | 10.626,00 |
| 07.05.2025 | 36,76 | 37,62 | 36,33 | 37,53 | 2,60% | 2.607,00 |
| 06.05.2025 | 37,41 | 37,78 | 35,69 | 36,58 | -2,51% | 2.168,00 |
| 05.05.2025 | 37,93 | 38,30 | 37,35 | 37,52 | -1,78% | 4.778,00 |
| 02.05.2025 | 35,90 | 38,38 | 35,78 | 38,20 | 6,70% | 2.650,00 |
| 30.04.2025 | 37,90 | 37,91 | 34,71 | 35,80 | -9,21% | 4.933,00 |
| 29.04.2025 | 38,58 | 39,45 | 38,58 | 39,43 | 2,15% | - |
| 28.04.2025 | 38,43 | 39,35 | 38,27 | 38,60 | -0,18% | 8.720,00 |
| 25.04.2025 | 37,67 | 38,68 | 37,53 | 38,67 | 2,74% | 5.688,00 |
| 24.04.2025 | 36,23 | 37,74 | 35,96 | 37,64 | 3,75% | 2.750,00 |
| 23.04.2025 | 34,99 | 37,39 | 34,98 | 36,28 | 4,73% | 8.385,00 |
| 22.04.2025 | 33,31 | 34,67 | 32,69 | 34,64 | 3,06% | 4.613,00 |
| 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 |