37,710€
-0,34%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,96 | 38,62 | 37,52 | 37,69 | -0,40% | 8.875,00 |
| 08.05.2025 | 37,42 | 38,40 | 37,24 | 37,84 | 0,67% | 9.745,00 |
| 07.05.2025 | 36,79 | 37,70 | 36,30 | 37,59 | 2,79% | 10.477,00 |
| 06.05.2025 | 37,45 | 37,78 | 35,69 | 36,57 | -2,56% | 11.912,00 |
| 05.05.2025 | 37,94 | 38,26 | 37,34 | 37,53 | -1,78% | 5.677,00 |
| 02.05.2025 | 35,84 | 38,36 | 35,62 | 38,21 | 6,64% | 20.612,00 |
| 30.04.2025 | 38,00 | 38,70 | 34,74 | 35,83 | -9,13% | 29.682,00 |
| 29.04.2025 | 38,62 | 39,52 | 38,46 | 39,43 | 2,12% | 7.253,00 |
| 28.04.2025 | 38,44 | 39,36 | 38,28 | 38,61 | -0,10% | 7.222,00 |
| 25.04.2025 | 37,61 | 38,78 | 37,58 | 38,65 | 2,66% | 13.421,00 |
| 24.04.2025 | 36,20 | 37,73 | 35,96 | 37,65 | 3,86% | 9.316,00 |
| 23.04.2025 | 35,16 | 37,35 | 34,96 | 36,25 | 4,65% | 12.310,00 |
| 22.04.2025 | 33,31 | 34,78 | 32,70 | 34,64 | 3,43% | 13.487,00 |
| 17.04.2025 | 33,58 | 34,67 | 33,11 | 33,49 | 0,69% | 8.472,00 |
| 16.04.2025 | 34,24 | 34,42 | 33,02 | 33,26 | -4,56% | 10.823,00 |
| 15.04.2025 | 33,20 | 34,98 | 32,59 | 34,85 | 3,38% | 21.361,00 |
| 14.04.2025 | 34,38 | 34,68 | 33,20 | 33,71 | -0,06% | 15.434,00 |
| 11.04.2025 | 33,68 | 34,60 | 32,40 | 33,73 | 0,78% | 20.169,00 |
| 10.04.2025 | 36,30 | 37,00 | 32,65 | 33,47 | -7,23% | 25.204,00 |
| 09.04.2025 | 33,95 | 38,76 | 32,02 | 36,08 | 5,59% | 35.153,00 |
| 08.04.2025 | 36,50 | 36,94 | 33,80 | 34,17 | -4,04% | 21.127,00 |
| 07.04.2025 | 35,16 | 37,27 | 33,74 | 35,61 | -2,68% | 27.045,00 |
| 04.04.2025 | 39,20 | 39,30 | 36,31 | 36,59 | -6,52% | 24.154,00 |
| 03.04.2025 | 38,40 | 40,18 | 38,30 | 39,14 | -2,69% | 10.924,00 |
| 02.04.2025 | 40,88 | 40,89 | 39,74 | 40,22 | -1,49% | 11.190,00 |
| 01.04.2025 | 40,02 | 41,54 | 39,56 | 40,83 | 1,80% | 14.151,00 |
| 31.03.2025 | 42,21 | 42,22 | 39,59 | 40,11 | -5,91% | 22.768,00 |
| 28.03.2025 | 43,80 | 44,00 | 42,25 | 42,63 | -3,25% | 10.741,00 |
| 27.03.2025 | 44,18 | 44,60 | 43,60 | 44,06 | -0,59% | 6.358,00 |
| 26.03.2025 | 45,90 | 46,27 | 44,04 | 44,32 | -3,51% | 3.492,00 |
| 25.03.2025 | 46,82 | 47,43 | 45,68 | 45,93 | -2,09% | 6.144,00 |
| 24.03.2025 | 46,19 | 47,69 | 46,18 | 46,91 | 1,91% | 5.263,00 |
| 21.03.2025 | 46,94 | 47,22 | 45,30 | 46,03 | -2,04% | 12.720,00 |
| 20.03.2025 | 47,78 | 48,12 | 46,10 | 46,99 | -1,88% | 6.688,00 |
| 19.03.2025 | 47,95 | 48,36 | 46,78 | 47,89 | -0,13% | 6.051,00 |
| 18.03.2025 | 47,18 | 50,03 | 46,96 | 47,95 | 2,17% | 22.362,00 |
| 17.03.2025 | 45,78 | 47,16 | 44,93 | 46,93 | -1,26% | 15.853,00 |
| 14.03.2025 | 45,81 | 47,96 | 45,56 | 47,53 | 4,21% | 14.851,00 |
| 13.03.2025 | 43,95 | 45,91 | 43,21 | 45,61 | 3,38% | 11.646,00 |
| 12.03.2025 | 43,59 | 44,15 | 43,06 | 44,12 | 1,29% | 16.785,00 |
| 11.03.2025 | 45,30 | 45,39 | 42,76 | 43,56 | -3,41% | 17.994,00 |
| 10.03.2025 | 45,92 | 46,10 | 44,37 | 45,10 | -2,57% | 16.784,00 |
| 07.03.2025 | 49,25 | 49,60 | 45,01 | 46,29 | -6,58% | 23.682,00 |
| 06.03.2025 | 49,74 | 51,18 | 48,09 | 49,55 | -0,30% | 29.621,00 |
| 05.03.2025 | 45,24 | 49,82 | 45,24 | 49,70 | 10,52% | 27.189,00 |
| 04.03.2025 | 45,57 | 45,96 | 44,24 | 44,97 | -0,88% | 14.411,00 |
| 03.03.2025 | 45,85 | 47,14 | 45,04 | 45,37 | -0,18% | 10.414,00 |
| 28.02.2025 | 45,76 | 45,91 | 43,20 | 45,45 | -1,64% | 28.347,00 |
| 27.02.2025 | 48,54 | 48,72 | 45,89 | 46,21 | -4,68% | 13.615,00 |
| 26.02.2025 | 48,56 | 50,03 | 48,04 | 48,48 | 0,23% | 16.685,00 |
| 25.02.2025 | 48,14 | 48,67 | 47,85 | 48,37 | 0,62% | 4.601,00 |
| 24.02.2025 | 48,33 | 49,03 | 47,66 | 48,07 | 0,48% | 7.123,00 |
| 21.02.2025 | 47,22 | 48,97 | 47,04 | 47,84 | 1,36% | 11.609,00 |
| 20.02.2025 | 47,72 | 48,68 | 46,84 | 47,20 | -0,90% | 11.579,00 |
| 19.02.2025 | 48,48 | 48,65 | 47,36 | 47,63 | -1,33% | 18.113,00 |
| 18.02.2025 | 46,44 | 48,33 | 46,03 | 48,27 | 4,12% | 21.532,00 |
| 17.02.2025 | 46,31 | 46,50 | 45,86 | 46,36 | -0,09% | 17.489,00 |
| 14.02.2025 | 45,09 | 46,50 | 44,56 | 46,40 | 2,75% | 22.050,00 |
| 13.02.2025 | 44,29 | 45,28 | 44,18 | 45,16 | 2,33% | 16.855,00 |
| 12.02.2025 | 42,94 | 44,34 | 42,69 | 44,13 | 3,18% | 12.887,00 |
| 11.02.2025 | 42,22 | 42,94 | 42,04 | 42,77 | 0,97% | 7.723,00 |
| 10.02.2025 | 41,26 | 42,66 | 41,26 | 42,36 | 2,74% | 20.307,00 |
| 07.02.2025 | 40,32 | 41,85 | 40,32 | 41,23 | 2,00% | 14.150,00 |
| 06.02.2025 | 38,70 | 40,68 | 38,25 | 40,42 | 2,20% | 51.380,00 |
| 05.02.2025 | 39,62 | 39,94 | 38,74 | 39,55 | -0,75% | 19.788,00 |
| 04.02.2025 | 39,68 | 41,14 | 36,49 | 39,85 | -6,35% | 159.608,00 |
| 03.02.2025 | 43,44 | 43,82 | 42,41 | 42,55 | -3,58% | 13.387,00 |
| 31.01.2025 | 44,19 | 44,78 | 43,94 | 44,13 | -0,14% | 9.538,00 |
| 30.01.2025 | 44,32 | 45,37 | 43,88 | 44,19 | -0,14% | 8.535,00 |
| 29.01.2025 | 46,16 | 46,18 | 43,89 | 44,25 | -2,77% | 15.471,00 |
| 28.01.2025 | 43,41 | 45,70 | 43,07 | 45,51 | 4,69% | 8.413,00 |
| 27.01.2025 | 43,84 | 44,26 | 41,58 | 43,47 | -1,50% | 25.302,00 |
| 24.01.2025 | 43,02 | 44,58 | 42,74 | 44,13 | 2,48% | 11.269,00 |
| 23.01.2025 | 44,24 | 44,42 | 42,14 | 43,06 | -2,56% | 21.681,00 |
| 22.01.2025 | 44,44 | 44,44 | 43,82 | 44,19 | -0,36% | 5.689,00 |
| 21.01.2025 | 44,86 | 45,18 | 44,08 | 44,35 | -1,33% | 8.506,00 |
| 20.01.2025 | 44,83 | 45,26 | 44,12 | 44,95 | 0,45% | 9.955,00 |
| 17.01.2025 | 43,82 | 44,98 | 43,64 | 44,75 | 2,71% | 10.910,00 |
| 16.01.2025 | 44,47 | 45,15 | 43,39 | 43,57 | -1,00% | 9.380,00 |
| 15.01.2025 | 42,76 | 44,24 | 42,56 | 44,01 | 3,29% | 18.291,00 |
| 14.01.2025 | 43,94 | 44,42 | 42,52 | 42,61 | -2,74% | 10.807,00 |
| 13.01.2025 | 45,38 | 45,40 | 42,88 | 43,81 | -4,49% | 27.043,00 |
| 10.01.2025 | 44,26 | 47,26 | 44,05 | 45,87 | 3,52% | 25.719,00 |
| 09.01.2025 | 43,95 | 44,52 | 42,82 | 44,31 | 0,54% | 16.292,00 |
| 08.01.2025 | 45,84 | 45,89 | 43,50 | 44,07 | -3,88% | 24.435,00 |
| 07.01.2025 | 46,60 | 47,24 | 45,62 | 45,85 | -1,38% | 14.455,00 |
| 06.01.2025 | 45,68 | 48,10 | 45,52 | 46,49 | 1,97% | 20.906,00 |
| 03.01.2025 | 46,26 | 46,29 | 45,35 | 45,59 | -0,87% | 3.230,00 |
| 02.01.2025 | 46,84 | 47,12 | 45,70 | 45,99 | -1,54% | 8.767,00 |
| 30.12.2024 | 46,98 | 47,24 | 46,57 | 46,71 | -0,60% | 6.542,00 |
| 27.12.2024 | 46,00 | 47,40 | 45,66 | 46,99 | 2,31% | 9.296,00 |
| 23.12.2024 | 45,50 | 46,26 | 44,82 | 45,93 | 1,37% | 8.503,00 |
| 20.12.2024 | 46,48 | 46,58 | 44,81 | 45,31 | -2,89% | 32.693,00 |
| 19.12.2024 | 47,89 | 48,66 | 46,28 | 46,66 | -4,76% | 22.118,00 |
| 18.12.2024 | 49,88 | 50,18 | 48,48 | 48,99 | -1,84% | 18.834,00 |
| 17.12.2024 | 49,84 | 50,45 | 48,98 | 49,91 | -0,87% | 16.064,00 |
| 16.12.2024 | 50,60 | 50,98 | 49,59 | 50,35 | -0,84% | 12.856,00 |
| 13.12.2024 | 50,88 | 52,75 | 50,43 | 50,78 | -0,20% | 16.543,00 |
| 12.12.2024 | 51,90 | 52,23 | 50,78 | 50,88 | -2,68% | 7.035,00 |
| 11.12.2024 | 52,40 | 52,45 | 51,18 | 52,28 | 0,05% | 9.215,00 |