66,800€
-1,04%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 67,73 | 68,30 | 66,20 | 66,80 | -1,22% | 2.170,00 |
| 30.03.2023 | 65,78 | 68,05 | 65,75 | 67,63 | 3,13% | 3.858,00 |
| 29.03.2023 | 64,58 | 65,90 | 64,20 | 65,58 | 1,79% | 5.000,00 |
| 28.03.2023 | 67,95 | 68,10 | 64,05 | 64,43 | -5,12% | 8.196,00 |
| 27.03.2023 | 67,55 | 68,30 | 67,15 | 67,90 | 0,85% | 2.846,00 |
| 24.03.2023 | 67,48 | 67,85 | 66,55 | 67,33 | -0,15% | 5.940,00 |
| 23.03.2023 | 66,35 | 68,05 | 64,48 | 67,43 | 1,28% | 7.502,00 |
| 22.03.2023 | 69,08 | 69,08 | 66,40 | 66,58 | -3,51% | 9.670,00 |
| 21.03.2023 | 68,85 | 69,75 | 68,30 | 69,00 | 0,77% | 580,00 |
| 20.03.2023 | 68,50 | 68,70 | 65,63 | 68,48 | 0,37% | 1.879,00 |
| 17.03.2023 | 68,83 | 70,35 | 67,50 | 68,23 | -0,84% | 900,00 |
| 16.03.2023 | 68,15 | 69,10 | 66,75 | 68,80 | 1,47% | 5.015,00 |
| 15.03.2023 | 69,53 | 69,90 | 67,10 | 67,80 | -2,55% | 3.420,00 |
| 14.03.2023 | 67,48 | 69,73 | 67,35 | 69,58 | 3,23% | 8.275,00 |
| 13.03.2023 | 68,65 | 69,35 | 66,35 | 67,40 | -0,74% | 2.760,00 |
| 10.03.2023 | 68,43 | 69,20 | 67,15 | 67,90 | -1,06% | 4.189,00 |
| 09.03.2023 | 71,65 | 72,13 | 67,45 | 68,63 | -4,49% | 3.138,00 |
| 08.03.2023 | 69,80 | 71,90 | 69,15 | 71,85 | 3,16% | 525,00 |
| 07.03.2023 | 71,70 | 71,70 | 69,60 | 69,65 | -2,72% | 1.305,00 |
| 06.03.2023 | 71,35 | 71,80 | 70,40 | 71,60 | 0,77% | 624,00 |
| 03.03.2023 | 69,40 | 71,10 | 69,40 | 71,05 | 2,38% | 535,00 |
| 02.03.2023 | 69,85 | 70,55 | 68,40 | 69,40 | -1,00% | 960,00 |
| 01.03.2023 | 69,50 | 70,85 | 69,40 | 70,10 | 1,74% | 800,00 |
| 28.02.2023 | 68,70 | 69,25 | 68,45 | 68,90 | 0,22% | 501,00 |
| 27.02.2023 | 68,40 | 68,90 | 67,80 | 68,75 | 0,95% | 881,00 |
| 24.02.2023 | 75,35 | 75,70 | 64,85 | 68,10 | -9,56% | 3.685,00 |
| 23.02.2023 | 74,35 | 75,75 | 74,10 | 75,30 | 1,62% | 630,00 |
| 22.02.2023 | 74,40 | 74,60 | 72,55 | 74,10 | -0,07% | 1.563,00 |
| 21.02.2023 | 76,00 | 76,00 | 74,15 | 74,15 | -2,37% | 2.027,00 |
| 20.02.2023 | 76,90 | 76,90 | 75,90 | 75,95 | -0,65% | 450,00 |
| 17.02.2023 | 77,15 | 77,40 | 75,80 | 76,45 | -1,29% | 725,00 |
| 16.02.2023 | 78,05 | 78,90 | 77,15 | 77,45 | -0,39% | 1.398,00 |
| 15.02.2023 | 77,60 | 78,15 | 77,00 | 77,75 | -0,13% | 847,00 |
| 14.02.2023 | 78,00 | 78,30 | 76,80 | 77,85 | -0,76% | 1.435,00 |
| 13.02.2023 | 81,80 | 81,80 | 77,80 | 78,45 | -5,65% | 2.493,00 |
| 10.02.2023 | 85,10 | 85,55 | 82,80 | 83,15 | -2,29% | 1.740,00 |
| 09.02.2023 | 85,15 | 86,45 | 84,90 | 85,10 | 0,29% | 735,00 |
| 08.02.2023 | 85,15 | 86,95 | 84,55 | 84,85 | -0,41% | 1.067,00 |
| 07.02.2023 | 84,80 | 85,20 | 82,70 | 85,20 | 0,35% | 928,00 |
| 06.02.2023 | 85,45 | 85,45 | 83,80 | 84,90 | -0,53% | 1.163,00 |
| 03.02.2023 | 84,25 | 86,10 | 83,90 | 85,35 | 0,89% | 2.278,00 |
| 02.02.2023 | 80,30 | 85,30 | 80,30 | 84,60 | 6,42% | 4.281,00 |
| 01.02.2023 | 76,45 | 79,80 | 76,40 | 79,50 | 3,92% | 2.544,00 |
| 31.01.2023 | 76,85 | 77,10 | 75,75 | 76,50 | -0,07% | 630,00 |
| 30.01.2023 | 80,00 | 80,00 | 75,80 | 76,55 | -4,31% | 1.934,00 |
| 27.01.2023 | 79,45 | 80,70 | 78,65 | 80,00 | -0,06% | 1.145,00 |
| 26.01.2023 | 78,90 | 81,60 | 78,80 | 80,05 | 1,65% | 1.530,00 |
| 25.01.2023 | 77,50 | 78,85 | 77,20 | 78,75 | 1,29% | 519,00 |
| 24.01.2023 | 79,00 | 80,40 | 77,70 | 77,75 | -2,02% | 512,00 |
| 23.01.2023 | 76,65 | 79,35 | 76,60 | 79,35 | 3,59% | 1.213,00 |
| 20.01.2023 | 76,25 | 76,90 | 75,80 | 76,60 | 0,99% | 447,00 |
| 19.01.2023 | 79,55 | 79,85 | 75,10 | 75,85 | -4,77% | 1.554,00 |
| 18.01.2023 | 79,65 | 80,55 | 79,45 | 79,65 | 0,06% | 100,00 |
| 17.01.2023 | 81,95 | 81,95 | 78,20 | 79,60 | -2,99% | 2.894,00 |
| 16.01.2023 | 81,40 | 82,70 | 81,40 | 82,05 | 0,80% | 1.065,00 |
| 13.01.2023 | 79,95 | 81,55 | 79,95 | 81,40 | 1,88% | 692,00 |
| 12.01.2023 | 78,75 | 80,65 | 78,20 | 79,90 | 1,27% | 929,00 |
| 11.01.2023 | 76,00 | 79,00 | 76,00 | 78,90 | 3,68% | 1.164,00 |
| 10.01.2023 | 75,15 | 76,10 | 74,40 | 76,10 | 1,13% | 500,00 |
| 09.01.2023 | 72,15 | 76,00 | 72,15 | 75,25 | 4,81% | 402,00 |
| 06.01.2023 | 70,35 | 72,05 | 69,55 | 71,80 | 2,43% | 295,00 |
| 05.01.2023 | 70,95 | 70,95 | 69,15 | 70,10 | -0,99% | 755,00 |
| 04.01.2023 | 70,25 | 71,15 | 69,15 | 70,80 | 0,93% | 2.144,00 |
| 03.01.2023 | 69,40 | 71,60 | 69,40 | 70,15 | 1,01% | 989,00 |
| 02.01.2023 | 68,50 | 69,85 | 68,50 | 69,45 | 1,54% | 480,00 |
| 30.12.2022 | 69,35 | 69,45 | 68,30 | 68,40 | -1,51% | 456,00 |
| 29.12.2022 | 67,80 | 69,80 | 67,60 | 69,45 | 2,58% | 282,00 |
| 28.12.2022 | 69,15 | 69,15 | 67,65 | 67,70 | -2,24% | 100,00 |
| 27.12.2022 | 70,20 | 70,70 | 68,95 | 69,25 | -2,05% | 2.751,00 |
| 23.12.2022 | 71,80 | 72,40 | 69,85 | 70,70 | -1,33% | 622,00 |
| 22.12.2022 | 73,35 | 73,35 | 71,20 | 71,65 | -1,92% | 215,00 |
| 21.12.2022 | 71,55 | 73,35 | 71,30 | 73,05 | 2,53% | 420,00 |
| 20.12.2022 | 73,10 | 73,40 | 71,00 | 71,25 | -2,86% | 222,00 |
| 19.12.2022 | 75,95 | 76,55 | 73,20 | 73,35 | -3,23% | 1.065,00 |
| 16.12.2022 | 75,80 | 76,30 | 75,30 | 75,80 | 0,46% | 28,00 |
| 15.12.2022 | 77,20 | 77,20 | 75,30 | 75,45 | -2,27% | 340,00 |
| 14.12.2022 | 78,10 | 78,10 | 77,10 | 77,20 | -1,03% | 700,00 |
| 13.12.2022 | 76,20 | 80,80 | 76,20 | 78,00 | 2,56% | 610,00 |
| 12.12.2022 | 76,45 | 76,50 | 75,30 | 76,05 | -0,85% | 340,00 |
| 09.12.2022 | 77,75 | 77,85 | 76,55 | 76,70 | -0,78% | 220,00 |
| 08.12.2022 | 76,25 | 77,50 | 76,15 | 77,30 | -0,39% | 256,00 |
| 07.12.2022 | 77,60 | 77,60 | 77,60 | 77,60 | -1,83% | - |
| 06.12.2022 | 79,35 | 80,90 | 78,95 | 79,05 | -1,74% | 1.143,00 |
| 05.12.2022 | 80,65 | 80,75 | 79,85 | 80,45 | 0,12% | 1.130,00 |
| 02.12.2022 | 80,85 | 82,15 | 80,00 | 80,35 | -1,05% | 380,00 |
| 01.12.2022 | 79,50 | 81,45 | 79,50 | 81,20 | 2,33% | 230,00 |
| 30.11.2022 | 77,95 | 79,45 | 77,90 | 79,35 | 1,73% | 129,00 |
| 29.11.2022 | 78,35 | 78,85 | 77,85 | 78,00 | 0,26% | 190,00 |
| 28.11.2022 | 79,00 | 79,20 | 77,75 | 77,80 | -1,77% | 299,00 |
| 25.11.2022 | 80,40 | 80,40 | 78,85 | 79,20 | -1,25% | - |
| 24.11.2022 | 79,50 | 80,90 | 79,50 | 80,20 | 1,39% | 934,00 |
| 23.11.2022 | 78,80 | 79,65 | 77,20 | 79,10 | 0,89% | 1.461,00 |
| 22.11.2022 | 78,40 | 78,40 | 78,40 | 78,40 | 0,26% | - |
| 21.11.2022 | 79,30 | 79,50 | 77,95 | 78,20 | -1,26% | 820,00 |
| 18.11.2022 | 78,05 | 79,45 | 77,05 | 79,20 | 1,73% | 459,00 |
| 17.11.2022 | 76,35 | 77,95 | 75,60 | 77,85 | 2,30% | 624,00 |
| 16.11.2022 | 77,50 | 77,60 | 75,50 | 76,10 | -1,74% | 857,00 |
| 15.11.2022 | 76,90 | 79,15 | 76,80 | 77,45 | 1,18% | 2.023,00 |
| 14.11.2022 | 75,50 | 77,50 | 75,50 | 76,55 | 1,46% | 1.873,00 |
| 11.11.2022 | 73,95 | 76,10 | 73,95 | 75,45 | 9,67% | 14.781,00 |