50,200€
0,16%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 49,94 | 50,25 | 49,44 | 49,53 | -1,18% | 2.897,00 |
| 05.02.2026 | 48,39 | 52,03 | 48,20 | 50,12 | 3,81% | 9.068,00 |
| 04.02.2026 | 47,97 | 50,43 | 47,45 | 48,28 | 1,11% | 25.694,00 |
| 03.02.2026 | 51,90 | 52,10 | 46,74 | 47,75 | -5,86% | 42.733,00 |
| 02.02.2026 | 51,20 | 51,98 | 50,03 | 50,73 | -3,20% | 18.935,00 |
| 30.01.2026 | 52,15 | 52,40 | 51,30 | 52,40 | 0,62% | 3.730,00 |
| 29.01.2026 | 55,75 | 56,65 | 51,55 | 52,08 | -6,42% | 15.906,00 |
| 28.01.2026 | 55,65 | 56,78 | 54,75 | 55,65 | 2,25% | 21.439,00 |
| 27.01.2026 | 54,65 | 55,23 | 53,85 | 54,43 | 2,01% | 6.519,00 |
| 26.01.2026 | 53,05 | 53,88 | 53,05 | 53,35 | -1,34% | 1.324,00 |
| 23.01.2026 | 54,18 | 54,40 | 53,15 | 54,08 | -1,46% | 5.443,00 |
| 22.01.2026 | 54,35 | 55,70 | 53,30 | 54,88 | 3,10% | 11.908,00 |
| 21.01.2026 | 50,70 | 53,50 | 49,51 | 53,23 | 5,03% | 32.338,00 |
| 20.01.2026 | 52,35 | 52,53 | 49,46 | 50,68 | -5,37% | 8.416,00 |
| 19.01.2026 | 53,70 | 53,70 | 52,35 | 53,55 | -2,24% | 23.112,00 |
| 16.01.2026 | 56,05 | 56,63 | 54,63 | 54,78 | -2,23% | 8.001,00 |
| 15.01.2026 | 54,98 | 56,03 | 54,85 | 56,03 | 5,01% | 2.357,00 |
| 14.01.2026 | 53,93 | 55,68 | 52,65 | 53,35 | 0,85% | 12.576,00 |
| 13.01.2026 | 53,40 | 54,40 | 52,45 | 52,90 | 3,62% | 5.606,00 |
| 09.01.2026 | 51,85 | 52,25 | 49,00 | 51,05 | -1,92% | 45.632,00 |
| 08.01.2026 | 53,70 | 56,95 | 51,80 | 52,05 | -4,06% | 17.746,00 |
| 07.01.2026 | 53,70 | 54,65 | 53,00 | 54,25 | 0,93% | 9.476,00 |
| 06.01.2026 | 55,60 | 55,75 | 52,65 | 53,75 | -2,98% | 28.163,00 |
| 05.01.2026 | 51,30 | 55,55 | 51,30 | 55,40 | 8,31% | 28.491,00 |
| 02.01.2026 | 48,80 | 51,40 | 48,76 | 51,15 | 4,30% | 22.481,00 |
| 30.12.2025 | 47,00 | 49,04 | 46,86 | 49,04 | 4,34% | 2.211,00 |
| 29.12.2025 | 46,30 | 47,38 | 46,00 | 47,00 | 1,25% | 7.063,00 |
| 23.12.2025 | 45,66 | 46,68 | 45,56 | 46,42 | 1,93% | 3.040,00 |
| 22.12.2025 | 46,40 | 46,74 | 45,12 | 45,54 | -1,26% | 7.294,00 |
| 19.12.2025 | 45,90 | 46,84 | 45,54 | 46,12 | 0,52% | 11.827,00 |
| 18.12.2025 | 45,28 | 46,38 | 44,88 | 45,88 | 1,24% | 10.801,00 |
| 17.12.2025 | 47,20 | 47,56 | 44,00 | 45,32 | -4,15% | 20.292,00 |
| 16.12.2025 | 47,74 | 48,98 | 46,82 | 47,28 | -1,46% | 2.899,00 |
| 15.12.2025 | 47,70 | 48,42 | 47,24 | 47,98 | 1,48% | 9.112,00 |
| 12.12.2025 | 47,90 | 48,56 | 47,28 | 47,28 | -1,01% | 4.269,00 |
| 11.12.2025 | 47,28 | 48,20 | 46,96 | 47,76 | -0,42% | 7.159,00 |
| 10.12.2025 | 48,00 | 48,86 | 47,48 | 47,96 | -0,12% | 5.138,00 |
| 09.12.2025 | 48,04 | 48,94 | 47,68 | 48,02 | 0,67% | 7.699,00 |
| 08.12.2025 | 49,36 | 49,78 | 47,34 | 47,70 | -3,71% | 12.219,00 |
| 05.12.2025 | 49,68 | 50,10 | 49,14 | 49,54 | -0,64% | 3.894,00 |
| 04.12.2025 | 50,00 | 51,20 | 49,14 | 49,86 | -0,28% | 12.899,00 |
| 03.12.2025 | 48,98 | 50,80 | 48,96 | 50,00 | 2,12% | 7.654,00 |
| 02.12.2025 | 50,20 | 51,10 | 48,76 | 48,96 | -2,28% | 8.526,00 |
| 01.12.2025 | 49,04 | 50,45 | 47,72 | 50,10 | 2,37% | 9.768,00 |
| 28.11.2025 | 48,62 | 49,34 | 48,36 | 48,94 | 0,58% | 4.548,00 |
| 27.11.2025 | 47,16 | 48,76 | 46,98 | 48,66 | 3,22% | 12.660,00 |
| 26.11.2025 | 44,46 | 47,48 | 44,46 | 47,14 | 5,98% | 13.535,00 |
| 25.11.2025 | 43,20 | 44,48 | 43,04 | 44,48 | 2,82% | 10.536,00 |
| 24.11.2025 | 44,00 | 44,10 | 42,50 | 43,26 | -0,23% | 12.545,00 |
| 21.11.2025 | 42,40 | 43,36 | 41,74 | 43,36 | 1,21% | 19.041,00 |
| 20.11.2025 | 45,24 | 46,70 | 42,84 | 42,84 | -3,69% | 22.512,00 |
| 19.11.2025 | 42,90 | 44,82 | 42,84 | 44,48 | 3,11% | 6.811,00 |
| 18.11.2025 | 43,74 | 43,74 | 42,40 | 43,14 | -1,37% | 13.026,00 |
| 17.11.2025 | 44,62 | 44,70 | 43,72 | 43,74 | -1,88% | 10.435,00 |
| 14.11.2025 | 44,08 | 44,88 | 42,88 | 44,58 | 1,92% | 19.867,00 |
| 13.11.2025 | 43,94 | 45,14 | 43,34 | 43,74 | -0,95% | 14.116,00 |
| 12.11.2025 | 44,42 | 44,98 | 42,92 | 44,16 | -0,76% | 26.190,00 |
| 11.11.2025 | 46,70 | 46,82 | 44,02 | 44,50 | -4,63% | 21.742,00 |
| 10.11.2025 | 46,00 | 48,54 | 46,00 | 46,66 | 0,91% | 23.710,00 |
| 07.11.2025 | 45,42 | 46,96 | 45,38 | 46,24 | 0,92% | 25.029,00 |
| 06.11.2025 | 49,20 | 49,54 | 45,42 | 45,82 | -6,98% | 17.054,00 |
| 05.11.2025 | 50,65 | 50,65 | 48,92 | 49,26 | -3,03% | 20.487,00 |
| 04.11.2025 | 52,65 | 52,80 | 50,65 | 50,80 | -4,78% | 16.745,00 |
| 03.11.2025 | 53,80 | 54,10 | 52,45 | 53,35 | -0,93% | 19.118,00 |
| 31.10.2025 | 56,35 | 56,45 | 53,55 | 53,85 | -4,27% | 13.743,00 |
| 30.10.2025 | 57,70 | 58,05 | 56,25 | 56,25 | -2,60% | 8.922,00 |
| 29.10.2025 | 56,45 | 59,55 | 56,20 | 57,75 | 2,03% | 11.644,00 |
| 28.10.2025 | 57,45 | 61,15 | 55,15 | 56,60 | -2,50% | 41.317,00 |
| 27.10.2025 | 59,05 | 60,55 | 58,00 | 58,05 | -1,28% | 20.409,00 |
| 24.10.2025 | 55,10 | 59,25 | 54,85 | 58,80 | 6,81% | 22.638,00 |
| 23.10.2025 | 54,90 | 55,30 | 53,70 | 55,05 | -0,45% | 15.260,00 |
| 22.10.2025 | 56,85 | 56,95 | 54,55 | 55,30 | -3,07% | 31.125,00 |
| 21.10.2025 | 59,00 | 60,00 | 56,80 | 57,05 | -3,14% | 18.280,00 |
| 20.10.2025 | 56,30 | 59,55 | 56,30 | 58,90 | 7,97% | 41.750,00 |
| 17.10.2025 | 54,25 | 55,30 | 53,25 | 54,55 | -0,91% | 19.543,00 |
| 16.10.2025 | 54,60 | 56,00 | 54,30 | 55,05 | 0,27% | 10.021,00 |
| 15.10.2025 | 55,55 | 56,35 | 54,25 | 54,90 | -0,54% | 15.305,00 |
| 14.10.2025 | 55,65 | 55,65 | 54,30 | 55,20 | -1,34% | 9.206,00 |
| 13.10.2025 | 52,55 | 56,25 | 52,55 | 55,95 | 7,39% | 26.054,00 |
| 10.10.2025 | 54,30 | 55,15 | 52,05 | 52,10 | -3,96% | 16.228,00 |
| 09.10.2025 | 53,65 | 55,55 | 53,60 | 54,25 | 1,21% | 20.381,00 |
| 08.10.2025 | 52,85 | 54,55 | 52,50 | 53,60 | 1,13% | 28.328,00 |
| 07.10.2025 | 58,35 | 59,10 | 52,10 | 53,00 | -9,25% | 86.899,00 |
| 06.10.2025 | 52,95 | 58,85 | 52,95 | 58,40 | 9,77% | 69.721,00 |
| 03.10.2025 | 53,95 | 54,25 | 52,75 | 53,20 | -0,65% | 21.323,00 |
| 02.10.2025 | 48,12 | 54,40 | 48,12 | 53,55 | 10,69% | 89.683,00 |
| 01.10.2025 | 46,56 | 48,42 | 46,36 | 48,38 | 4,49% | 35.111,00 |
| 30.09.2025 | 45,48 | 46,68 | 45,20 | 46,30 | 1,36% | 8.896,00 |
| 29.09.2025 | 44,90 | 46,52 | 44,90 | 45,68 | 3,16% | 13.846,00 |
| 26.09.2025 | 44,96 | 44,96 | 43,42 | 44,28 | -1,51% | 10.038,00 |
| 25.09.2025 | 46,12 | 46,50 | 44,52 | 44,96 | -3,52% | 14.150,00 |
| 24.09.2025 | 44,66 | 46,68 | 44,34 | 46,60 | 3,88% | 19.753,00 |
| 23.09.2025 | 43,20 | 45,86 | 43,10 | 44,86 | 3,84% | 30.045,00 |
| 22.09.2025 | 42,58 | 43,28 | 41,54 | 43,20 | 2,81% | 14.345,00 |
| 19.09.2025 | 44,08 | 44,16 | 41,88 | 42,02 | -3,98% | 17.900,00 |
| 18.09.2025 | 40,42 | 45,90 | 40,42 | 43,76 | 8,32% | 73.571,00 |
| 17.09.2025 | 39,90 | 40,78 | 39,48 | 40,40 | 1,05% | 23.949,00 |
| 16.09.2025 | 36,38 | 40,58 | 36,38 | 39,98 | 10,26% | 62.977,00 |
| 15.09.2025 | 34,58 | 36,36 | 34,58 | 36,26 | 4,98% | 29.982,00 |
| 12.09.2025 | 32,38 | 34,70 | 32,24 | 34,54 | 4,67% | 25.374,00 |