37,220€
-2,31%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 38,08 | 38,40 | 37,26 | 37,30 | -2,59% | 12.200,00 |
| 31.07.2025 | 40,24 | 40,44 | 38,04 | 38,29 | -4,68% | 8.784,00 |
| 30.07.2025 | 40,35 | 41,62 | 39,93 | 40,17 | -0,27% | 21.204,00 |
| 29.07.2025 | 45,22 | 47,09 | 39,71 | 40,28 | -8,33% | 9.492,00 |
| 28.07.2025 | 43,72 | 44,94 | 43,54 | 43,94 | 2,52% | 5.600,00 |
| 25.07.2025 | 42,11 | 42,87 | 41,31 | 42,86 | 1,68% | 1.058,00 |
| 24.07.2025 | 42,73 | 42,80 | 41,12 | 42,15 | -1,45% | 19.339,00 |
| 23.07.2025 | 44,12 | 44,65 | 42,04 | 42,77 | -1,95% | 1.604,00 |
| 22.07.2025 | 44,51 | 44,62 | 42,98 | 43,62 | -2,04% | 8.601,00 |
| 21.07.2025 | 44,82 | 45,73 | 44,37 | 44,53 | -0,58% | 7.800,00 |
| 18.07.2025 | 45,30 | 45,93 | 44,71 | 44,79 | -0,80% | 7.337,00 |
| 17.07.2025 | 41,79 | 45,44 | 41,72 | 45,15 | 8,64% | 13.092,00 |
| 16.07.2025 | 42,00 | 42,19 | 40,84 | 41,56 | -1,59% | 2.906,00 |
| 15.07.2025 | 41,88 | 43,05 | 41,10 | 42,23 | -2,18% | 3.672,00 |
| 14.07.2025 | 43,46 | 43,97 | 42,54 | 43,17 | -1,39% | 3.010,00 |
| 11.07.2025 | 44,69 | 44,79 | 43,36 | 43,78 | -1,84% | 4.286,00 |
| 10.07.2025 | 41,83 | 44,66 | 41,70 | 44,60 | 6,65% | 13.231,00 |
| 09.07.2025 | 40,70 | 43,24 | 40,45 | 41,82 | 2,42% | 8.805,00 |
| 08.07.2025 | 39,71 | 41,01 | 39,12 | 40,83 | 3,63% | 5.400,00 |
| 07.07.2025 | 39,90 | 39,98 | 39,22 | 39,40 | -1,25% | 8.814,00 |
| 04.07.2025 | 40,73 | 40,73 | 39,70 | 39,90 | -2,23% | 3.441,00 |
| 03.07.2025 | 42,24 | 42,66 | 40,72 | 40,81 | -3,48% | 7.750,00 |
| 02.07.2025 | 40,31 | 42,47 | 40,18 | 42,28 | 5,23% | 4.251,00 |
| 01.07.2025 | 40,76 | 40,88 | 39,38 | 40,18 | -1,37% | 1.132,00 |
| 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 |