62,400€
-0,68%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 62,78 | 62,78 | 62,40 | 62,40 | -0,68% | - |
| 11.10.2024 | 63,88 | 64,25 | 62,25 | 62,83 | -1,91% | 3.510,00 |
| 10.10.2024 | 63,63 | 64,78 | 62,00 | 64,05 | -1,91% | 1.360,00 |
| 09.10.2024 | 65,80 | 66,10 | 64,33 | 65,30 | -0,84% | 5.917,00 |
| 08.10.2024 | 66,55 | 66,83 | 65,60 | 65,85 | -1,24% | 1.420,00 |
| 07.10.2024 | 67,63 | 67,70 | 66,20 | 66,68 | -1,37% | 2.150,00 |
| 04.10.2024 | 67,00 | 68,20 | 66,38 | 67,60 | 1,05% | 4.265,00 |
| 03.10.2024 | 67,80 | 68,70 | 66,70 | 66,90 | -1,83% | 3.975,00 |
| 02.10.2024 | 67,10 | 68,40 | 66,65 | 68,15 | 1,38% | 2.140,00 |
| 01.10.2024 | 68,90 | 69,20 | 67,03 | 67,23 | -2,61% | 3.150,00 |
| 30.09.2024 | 70,13 | 70,53 | 68,00 | 69,03 | -1,43% | 2.602,00 |
| 27.09.2024 | 68,60 | 70,35 | 68,60 | 70,03 | 1,93% | 2.830,00 |
| 26.09.2024 | 67,95 | 69,40 | 67,80 | 68,70 | 2,73% | 4.899,00 |
| 25.09.2024 | 66,18 | 67,40 | 65,60 | 66,88 | 0,53% | 2.250,00 |
| 24.09.2024 | 66,83 | 68,35 | 66,35 | 66,53 | -0,11% | 815,00 |
| 23.09.2024 | 66,75 | 67,05 | 65,65 | 66,60 | 0,08% | 2.922,00 |
| 20.09.2024 | 69,20 | 69,35 | 66,40 | 66,55 | -3,86% | 927,00 |
| 19.09.2024 | 68,85 | 69,83 | 67,95 | 69,23 | 1,06% | 3.824,00 |
| 18.09.2024 | 67,13 | 69,10 | 66,60 | 68,50 | 2,05% | 335,00 |
| 17.09.2024 | 66,35 | 67,35 | 65,95 | 67,13 | 1,24% | 3.500,00 |
| 16.09.2024 | 67,75 | 68,53 | 65,70 | 66,30 | -2,46% | 4.928,00 |
| 13.09.2024 | 69,13 | 69,65 | 66,65 | 67,98 | -1,49% | 1.538,00 |
| 12.09.2024 | 69,65 | 70,70 | 68,40 | 69,00 | -0,86% | 2.365,00 |
| 11.09.2024 | 69,75 | 70,70 | 68,85 | 69,60 | -0,14% | 2.770,00 |
| 10.09.2024 | 70,88 | 71,90 | 69,18 | 69,70 | -1,97% | 1.276,00 |
| 09.09.2024 | 68,75 | 71,25 | 68,75 | 71,10 | 3,83% | 1.800,00 |
| 06.09.2024 | 70,65 | 71,45 | 68,45 | 68,48 | -3,18% | 1.968,00 |
| 05.09.2024 | 71,08 | 71,20 | 70,05 | 70,73 | -0,77% | 2.480,00 |
| 04.09.2024 | 70,98 | 72,05 | 69,90 | 71,28 | -0,52% | 1.740,00 |
| 03.09.2024 | 73,75 | 73,80 | 71,48 | 71,65 | -2,72% | 2.080,00 |
| 02.09.2024 | 74,33 | 74,50 | 72,65 | 73,65 | -0,71% | 150,00 |
| 30.08.2024 | 74,18 | 75,05 | 73,60 | 74,18 | -0,03% | 1.630,00 |
| 29.08.2024 | 72,80 | 74,68 | 72,08 | 74,20 | 1,89% | 2.700,00 |
| 28.08.2024 | 73,53 | 73,90 | 72,40 | 72,83 | -0,88% | 688,00 |
| 27.08.2024 | 73,53 | 73,85 | 72,80 | 73,48 | 0,07% | 5.400,00 |
| 26.08.2024 | 74,23 | 75,18 | 73,05 | 73,43 | -1,24% | 4.085,00 |
| 23.08.2024 | 74,53 | 75,40 | 73,65 | 74,35 | -0,10% | 2.178,00 |
| 22.08.2024 | 75,35 | 75,70 | 74,40 | 74,43 | -1,26% | 11.200,00 |
| 21.08.2024 | 74,20 | 75,80 | 74,05 | 75,38 | 1,69% | - |
| 20.08.2024 | 75,20 | 76,55 | 74,13 | 74,13 | -1,13% | 1.380,00 |
| 19.08.2024 | 74,90 | 75,90 | 74,75 | 74,98 | 0,13% | 3.484,00 |
| 16.08.2024 | 75,13 | 75,70 | 74,25 | 74,88 | -0,56% | 605,00 |
| 15.08.2024 | 73,48 | 75,33 | 72,85 | 75,30 | 2,66% | 2.176,00 |
| 14.08.2024 | 73,30 | 73,70 | 72,60 | 73,35 | 0,27% | - |
| 13.08.2024 | 73,48 | 73,95 | 72,05 | 73,15 | -0,41% | 1.218,00 |
| 12.08.2024 | 73,23 | 73,65 | 72,70 | 73,45 | 0,48% | - |
| 09.08.2024 | 73,35 | 73,90 | 72,73 | 73,10 | -0,20% | - |
| 08.08.2024 | 73,18 | 73,50 | 72,20 | 73,25 | 0,58% | 3.400,00 |
| 07.08.2024 | 70,25 | 73,80 | 69,78 | 72,83 | 4,71% | 3.790,00 |
| 06.08.2024 | 71,15 | 72,20 | 69,48 | 69,55 | -1,31% | 1.600,00 |
| 05.08.2024 | 70,63 | 70,85 | 68,15 | 70,48 | -2,56% | 3.870,00 |
| 02.08.2024 | 73,00 | 74,00 | 71,35 | 72,33 | -3,57% | 4.785,00 |
| 01.08.2024 | 77,35 | 79,10 | 74,73 | 75,00 | -0,66% | 3.536,00 |
| 31.07.2024 | 75,63 | 76,45 | 74,70 | 75,50 | 0,23% | 960,00 |
| 30.07.2024 | 74,95 | 77,10 | 74,90 | 75,33 | 0,23% | 2.484,00 |
| 29.07.2024 | 74,90 | 75,25 | 73,80 | 75,15 | 0,67% | 1.550,00 |
| 26.07.2024 | 76,10 | 76,65 | 73,40 | 74,65 | -1,78% | 2.260,00 |
| 25.07.2024 | 73,75 | 77,53 | 73,00 | 76,00 | 7,31% | 4.185,00 |
| 24.07.2024 | 71,48 | 72,65 | 70,83 | 70,83 | -1,25% | 390,00 |
| 23.07.2024 | 72,23 | 72,60 | 71,30 | 71,73 | -0,55% | 4.560,00 |
| 22.07.2024 | 71,40 | 72,55 | 71,25 | 72,13 | 1,02% | 1.615,00 |
| 19.07.2024 | 73,23 | 73,23 | 71,23 | 71,40 | -2,23% | 2.440,00 |
| 18.07.2024 | 72,98 | 73,93 | 71,90 | 73,03 | 0,10% | 4.720,00 |
| 17.07.2024 | 75,88 | 76,10 | 72,45 | 72,95 | -4,20% | - |
| 16.07.2024 | 76,20 | 77,18 | 75,60 | 76,15 | -0,13% | 550,00 |
| 15.07.2024 | 77,35 | 78,00 | 75,90 | 76,25 | -1,49% | 390,00 |
| 12.07.2024 | 77,60 | 77,90 | 76,28 | 77,40 | -0,03% | - |
| 11.07.2024 | 76,30 | 78,60 | 76,30 | 77,43 | 1,37% | 2.990,00 |
| 10.07.2024 | 75,13 | 76,60 | 74,58 | 76,38 | 1,63% | 4.211,00 |
| 09.07.2024 | 75,28 | 75,85 | 75,03 | 75,15 | -0,33% | 5.100,00 |
| 08.07.2024 | 76,38 | 77,35 | 74,90 | 75,40 | -1,66% | 1.000,00 |
| 05.07.2024 | 73,90 | 77,15 | 73,88 | 76,68 | 3,97% | 5.426,00 |
| 04.07.2024 | 73,80 | 74,90 | 73,35 | 73,75 | 0,10% | - |
| 03.07.2024 | 73,45 | 75,20 | 73,15 | 73,68 | 0,72% | 2.464,00 |
| 02.07.2024 | 72,53 | 73,60 | 71,80 | 73,15 | 0,27% | 372,00 |
| 01.07.2024 | 73,40 | 73,73 | 72,05 | 72,95 | 0,93% | 2.721,00 |
| 28.06.2024 | 71,68 | 72,93 | 71,68 | 72,28 | 0,63% | 2.518,00 |
| 27.06.2024 | 72,88 | 73,30 | 71,55 | 71,83 | -1,68% | 5.055,00 |
| 26.06.2024 | 73,35 | 73,75 | 72,65 | 73,05 | 1,07% | 4.900,00 |
| 25.06.2024 | 71,98 | 72,40 | 70,80 | 72,28 | 0,59% | - |
| 24.06.2024 | 72,20 | 73,20 | 71,40 | 71,85 | -0,69% | 635,00 |
| 21.06.2024 | 73,65 | 73,65 | 71,45 | 72,35 | -1,50% | 1.410,00 |
| 20.06.2024 | 73,00 | 73,85 | 72,75 | 73,45 | 1,03% | 230,00 |
| 19.06.2024 | 75,35 | 75,40 | 72,43 | 72,70 | -3,42% | 8.625,00 |
| 18.06.2024 | 74,93 | 75,55 | 74,30 | 75,28 | 0,84% | 2.683,00 |
| 17.06.2024 | 74,10 | 74,73 | 73,90 | 74,65 | 0,88% | 42,00 |
| 14.06.2024 | 76,20 | 76,35 | 73,65 | 74,00 | -2,60% | 3.425,00 |
| 13.06.2024 | 76,55 | 76,85 | 75,30 | 75,98 | -0,88% | 3.004,00 |
| 12.06.2024 | 76,20 | 77,10 | 75,80 | 76,65 | 0,95% | 429,00 |
| 11.06.2024 | 75,75 | 76,35 | 75,00 | 75,93 | 0,16% | 40,00 |
| 10.06.2024 | 75,15 | 76,05 | 74,40 | 75,80 | 0,56% | 2.480,00 |
| 07.06.2024 | 74,15 | 75,95 | 74,00 | 75,38 | 1,34% | 6.230,00 |
| 06.06.2024 | 73,80 | 74,48 | 73,15 | 74,38 | 0,92% | 5.490,00 |
| 05.06.2024 | 72,55 | 73,78 | 71,95 | 73,70 | 2,08% | 1.283,00 |
| 04.06.2024 | 73,90 | 74,20 | 71,80 | 72,20 | -2,37% | 4.050,00 |
| 03.06.2024 | 75,25 | 75,25 | 73,25 | 73,95 | -1,30% | 4.335,00 |
| 31.05.2024 | 74,95 | 75,10 | 72,95 | 74,93 | -0,13% | 2.400,00 |
| 30.05.2024 | 74,55 | 76,30 | 74,15 | 75,03 | 0,00% | 52,00 |
| 29.05.2024 | 75,85 | 77,50 | 74,25 | 75,03 | -1,64% | 623,00 |
| 28.05.2024 | 75,78 | 76,48 | 75,75 | 76,28 | 0,59% | 409,00 |