53,400€
2,50%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 51,68 | 54,35 | 50,35 | 53,40 | 2,50% | 15.160,00 |
| 11.03.2026 | 50,58 | 53,70 | 49,82 | 52,10 | 2,96% | 8.230,00 |
| 10.03.2026 | 50,95 | 53,43 | 50,58 | 50,60 | -0,69% | 6.688,00 |
| 09.03.2026 | 49,47 | 51,35 | 48,33 | 50,95 | 0,00% | 2.984,00 |
| 06.03.2026 | 51,68 | 52,20 | 49,25 | 50,95 | -0,92% | 6.330,00 |
| 05.03.2026 | 53,73 | 55,33 | 51,10 | 51,43 | -4,72% | 4.904,00 |
| 04.03.2026 | 52,90 | 55,05 | 52,00 | 53,98 | 0,61% | 7.848,00 |
| 03.03.2026 | 53,93 | 54,30 | 50,88 | 53,65 | -2,76% | 1.768,00 |
| 02.03.2026 | 54,63 | 56,75 | 54,05 | 55,18 | -3,50% | 9.213,00 |
| 27.02.2026 | 57,05 | 58,15 | 56,60 | 57,18 | 0,40% | 2.440,00 |
| 26.02.2026 | 54,68 | 58,78 | 54,65 | 56,95 | 3,26% | 11.975,00 |
| 25.02.2026 | 54,65 | 55,30 | 54,03 | 55,15 | 0,82% | 6.561,00 |
| 24.02.2026 | 53,88 | 56,10 | 53,63 | 54,70 | 1,63% | 6.363,00 |
| 23.02.2026 | 53,55 | 54,75 | 52,58 | 53,83 | -0,14% | 2.220,00 |
| 20.02.2026 | 54,18 | 54,80 | 53,38 | 53,90 | 0,09% | 6.950,00 |
| 19.02.2026 | 53,10 | 54,43 | 52,20 | 53,85 | 1,51% | 5.262,00 |
| 18.02.2026 | 52,58 | 54,30 | 52,10 | 53,05 | 0,90% | 2.216,00 |
| 17.02.2026 | 51,05 | 53,48 | 50,73 | 52,58 | 2,49% | 5.400,00 |
| 16.02.2026 | 51,03 | 51,48 | 49,84 | 51,30 | 0,64% | 1.020,00 |
| 13.02.2026 | 51,23 | 51,60 | 47,62 | 50,98 | 0,54% | 3.960,00 |
| 12.02.2026 | 57,73 | 57,80 | 49,03 | 50,70 | -12,44% | 6.264,00 |
| 11.02.2026 | 56,15 | 58,80 | 55,65 | 57,90 | 2,89% | 4.233,00 |
| 10.02.2026 | 53,45 | 56,75 | 53,10 | 56,28 | 5,19% | 3.250,00 |
| 09.02.2026 | 52,08 | 54,70 | 51,65 | 53,50 | 3,03% | 4.140,00 |
| 06.02.2026 | 49,97 | 52,38 | 49,45 | 51,93 | 4,56% | 6.150,00 |
| 05.02.2026 | 48,48 | 52,03 | 48,40 | 49,66 | 2,65% | 3.671,00 |
| 04.02.2026 | 47,97 | 50,43 | 47,50 | 48,38 | 1,47% | 7.587,00 |
| 03.02.2026 | 51,85 | 51,98 | 46,68 | 47,68 | -8,57% | 7.209,00 |
| 02.02.2026 | 51,40 | 52,83 | 49,94 | 52,15 | -0,38% | 6.324,00 |
| 30.01.2026 | 52,10 | 53,43 | 51,30 | 52,35 | 0,29% | 5.000,00 |
| 29.01.2026 | 55,75 | 56,70 | 50,85 | 52,20 | -6,54% | 2.720,00 |
| 28.01.2026 | 55,68 | 56,88 | 54,78 | 55,85 | 2,34% | 6.854,00 |
| 27.01.2026 | 54,55 | 55,43 | 53,90 | 54,58 | 0,51% | - |
| 26.01.2026 | 53,08 | 54,65 | 53,05 | 54,30 | 2,26% | 3.853,00 |
| 23.01.2026 | 54,30 | 54,35 | 53,10 | 53,10 | -1,67% | 2.310,00 |
| 22.01.2026 | 54,40 | 55,58 | 53,25 | 54,00 | 0,51% | 4.060,00 |
| 21.01.2026 | 50,75 | 53,98 | 49,41 | 53,73 | 5,91% | 10.150,00 |
| 20.01.2026 | 52,33 | 52,53 | 49,39 | 50,73 | -5,19% | 7.373,00 |
| 19.01.2026 | 53,43 | 54,08 | 52,30 | 53,50 | -3,30% | 4.408,00 |
| 16.01.2026 | 55,75 | 56,75 | 54,55 | 55,33 | -1,21% | 1.301,00 |
| 15.01.2026 | 54,95 | 57,30 | 54,85 | 56,00 | 2,71% | 520,00 |
| 14.01.2026 | 53,93 | 55,68 | 52,43 | 54,53 | 1,11% | 11.157,00 |
| 13.01.2026 | 53,33 | 54,58 | 52,65 | 53,93 | 1,55% | 5.920,00 |
| 12.01.2026 | 51,40 | 53,78 | 51,25 | 53,10 | 3,31% | 1.988,00 |
| 09.01.2026 | 51,90 | 52,05 | 49,02 | 51,40 | -1,06% | 1.799,00 |
| 08.01.2026 | 53,85 | 55,75 | 51,65 | 51,95 | -3,97% | 1.257,00 |
| 07.01.2026 | 53,80 | 54,60 | 53,05 | 54,10 | 0,84% | 719,00 |
| 06.01.2026 | 55,60 | 55,60 | 52,60 | 53,65 | -3,16% | 1.698,00 |
| 05.01.2026 | 51,75 | 55,40 | 51,75 | 55,40 | 8,73% | 2.828,00 |
| 02.01.2026 | 48,96 | 51,30 | 48,48 | 50,95 | 4,11% | 374,00 |
| 30.12.2025 | 47,00 | 48,94 | 46,58 | 48,94 | 3,99% | 535,00 |
| 29.12.2025 | 46,14 | 47,24 | 46,06 | 47,06 | 1,42% | 714,00 |
| 23.12.2025 | 45,56 | 46,52 | 45,56 | 46,40 | 1,35% | - |
| 22.12.2025 | 46,32 | 46,52 | 45,24 | 45,78 | -0,99% | 316,00 |
| 19.12.2025 | 45,92 | 46,80 | 45,54 | 46,24 | 0,57% | 620,00 |
| 18.12.2025 | 45,40 | 46,40 | 44,60 | 45,98 | 1,73% | 191,00 |
| 17.12.2025 | 47,16 | 47,48 | 44,88 | 45,20 | -4,44% | 417,00 |
| 16.12.2025 | 47,56 | 48,94 | 46,90 | 47,30 | -1,66% | 1.050,00 |
| 15.12.2025 | 47,34 | 48,26 | 47,22 | 48,10 | 1,91% | 1.730,00 |
| 12.12.2025 | 47,92 | 48,48 | 47,20 | 47,20 | -1,63% | 442,00 |
| 11.12.2025 | 47,28 | 48,16 | 46,94 | 47,98 | 0,38% | 30,00 |
| 10.12.2025 | 48,04 | 48,38 | 47,44 | 47,80 | -0,54% | 350,00 |
| 09.12.2025 | 47,70 | 48,66 | 47,60 | 48,06 | 0,75% | - |
| 08.12.2025 | 49,36 | 49,40 | 47,62 | 47,70 | -3,52% | 710,00 |
| 05.12.2025 | 49,70 | 49,90 | 49,14 | 49,44 | -0,32% | 650,00 |
| 04.12.2025 | 50,30 | 51,20 | 49,06 | 49,60 | -0,80% | 920,00 |
| 03.12.2025 | 48,98 | 50,50 | 48,68 | 50,00 | 2,08% | 784,00 |
| 02.12.2025 | 50,20 | 51,10 | 48,76 | 48,98 | -2,33% | 960,00 |
| 01.12.2025 | 48,74 | 50,40 | 48,66 | 50,15 | 2,35% | 800,00 |
| 28.11.2025 | 48,72 | 49,06 | 48,30 | 49,00 | 0,82% | 294,00 |
| 27.11.2025 | 47,14 | 48,60 | 47,14 | 48,60 | 3,54% | 467,00 |
| 26.11.2025 | 44,24 | 47,20 | 44,24 | 46,94 | 5,96% | 297,00 |
| 25.11.2025 | 43,34 | 44,30 | 42,78 | 44,30 | 2,98% | 140,00 |
| 24.11.2025 | 43,74 | 44,02 | 42,54 | 43,02 | 0,14% | 1.379,00 |
| 21.11.2025 | 41,72 | 43,18 | 41,72 | 42,96 | 0,19% | 310,00 |
| 20.11.2025 | 45,24 | 46,04 | 42,88 | 42,88 | -3,60% | 860,00 |
| 19.11.2025 | 43,00 | 44,54 | 42,88 | 44,48 | 3,35% | 160,00 |
| 18.11.2025 | 43,44 | 43,60 | 42,70 | 43,04 | -1,69% | 1.190,00 |
| 17.11.2025 | 44,24 | 44,64 | 43,72 | 43,78 | -1,13% | 981,00 |
| 14.11.2025 | 43,66 | 44,58 | 42,88 | 44,28 | 1,23% | 401,00 |
| 13.11.2025 | 44,10 | 45,12 | 43,44 | 43,74 | -0,46% | 428,00 |
| 12.11.2025 | 44,58 | 44,76 | 43,06 | 43,94 | -1,26% | 1.561,00 |
| 11.11.2025 | 46,56 | 46,56 | 44,12 | 44,50 | -4,05% | 959,00 |
| 10.11.2025 | 46,54 | 48,36 | 46,04 | 46,38 | 0,22% | 1.378,00 |
| 08.11.2025 | 45,46 | 46,78 | 45,24 | 46,28 | -0,09% | 1.500,00 |
| 07.11.2025 | 46,32 | 46,32 | 46,32 | 46,32 | 1,40% | - |
| 06.11.2025 | 49,22 | 49,38 | 45,64 | 45,68 | -7,49% | 1.076,00 |
| 05.11.2025 | 50,45 | 50,45 | 48,78 | 49,38 | -2,60% | 1.994,00 |
| 04.11.2025 | 52,65 | 52,65 | 50,70 | 50,70 | -4,61% | 1.964,00 |
| 03.11.2025 | 53,80 | 54,10 | 52,50 | 53,15 | -1,30% | 1.930,00 |
| 31.10.2025 | 56,05 | 56,40 | 53,55 | 53,85 | -4,35% | 2.996,00 |
| 30.10.2025 | 57,70 | 57,80 | 56,20 | 56,30 | -2,17% | 1.494,00 |
| 29.10.2025 | 56,40 | 59,45 | 56,35 | 57,55 | 1,77% | 590,00 |
| 28.10.2025 | 57,20 | 61,00 | 55,25 | 56,55 | -2,50% | 4.635,00 |
| 27.10.2025 | 59,15 | 60,65 | 57,95 | 58,00 | -1,53% | 2.636,00 |
| 24.10.2025 | 54,85 | 59,05 | 54,85 | 58,90 | 7,48% | 1.050,00 |
| 23.10.2025 | 54,90 | 55,20 | 53,75 | 54,80 | -0,27% | 238,00 |
| 22.10.2025 | 56,85 | 56,85 | 54,55 | 54,95 | -3,77% | 1.774,00 |
| 21.10.2025 | 58,95 | 60,00 | 56,75 | 57,10 | -2,81% | 4.861,00 |
| 20.10.2025 | 58,20 | 59,55 | 57,15 | 58,75 | 7,70% | 2.938,00 |