53,175€
-0,42%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 52,45 | 53,35 | 50,53 | 53,00 | -0,75% | 13.820,00 |
| 01.04.2026 | 53,83 | 54,23 | 52,13 | 53,40 | 1,09% | 12.206,00 |
| 31.03.2026 | 53,20 | 53,45 | 51,13 | 52,83 | 0,38% | 7.447,00 |
| 30.03.2026 | 54,55 | 55,05 | 52,55 | 52,63 | -3,84% | 6.711,00 |
| 27.03.2026 | 57,70 | 57,70 | 54,58 | 54,73 | -4,95% | 3.496,00 |
| 26.03.2026 | 57,65 | 58,63 | 56,33 | 57,58 | -0,90% | 3.759,00 |
| 25.03.2026 | 56,43 | 59,65 | 56,20 | 58,10 | 3,15% | 6.923,00 |
| 24.03.2026 | 54,85 | 56,80 | 53,48 | 56,33 | 1,99% | 3.789,00 |
| 23.03.2026 | 50,60 | 56,10 | 49,88 | 55,23 | 0,82% | 17.800,00 |
| 20.03.2026 | 55,90 | 56,95 | 54,25 | 54,78 | -1,08% | 3.600,00 |
| 19.03.2026 | 57,20 | 57,73 | 54,75 | 55,38 | -4,15% | 9.715,00 |
| 18.03.2026 | 59,18 | 60,08 | 57,60 | 57,78 | -1,03% | 14.826,00 |
| 17.03.2026 | 56,68 | 58,90 | 54,83 | 58,38 | 2,50% | 8.930,00 |
| 16.03.2026 | 58,58 | 60,43 | 56,30 | 56,95 | -2,11% | 11.659,00 |
| 13.03.2026 | 53,38 | 60,40 | 51,60 | 58,18 | 9,15% | 46.250,00 |
| 12.03.2026 | 51,20 | 54,33 | 50,00 | 53,30 | 2,11% | 13.020,00 |
| 11.03.2026 | 50,65 | 53,60 | 49,83 | 52,20 | 2,00% | 6.616,00 |
| 10.03.2026 | 50,98 | 53,43 | 50,73 | 51,18 | 0,20% | 6.437,00 |
| 09.03.2026 | 49,64 | 51,28 | 48,38 | 51,08 | 0,99% | 6.413,00 |
| 06.03.2026 | 51,68 | 51,80 | 49,25 | 50,58 | -4,98% | 6.416,00 |
| 05.03.2026 | 53,78 | 55,20 | 52,55 | 53,23 | -2,11% | 3.980,00 |
| 04.03.2026 | 53,10 | 55,15 | 51,90 | 54,38 | 1,68% | 6.931,00 |
| 03.03.2026 | 54,05 | 54,05 | 51,15 | 53,48 | -3,17% | 11.132,00 |
| 02.03.2026 | 54,33 | 56,75 | 53,70 | 55,23 | -3,79% | 24.741,00 |
| 27.02.2026 | 56,90 | 58,20 | 56,60 | 57,40 | 0,70% | 7.344,00 |
| 26.02.2026 | 54,85 | 58,75 | 54,50 | 57,00 | 4,78% | 18.908,00 |
| 25.02.2026 | 54,35 | 54,95 | 54,00 | 54,40 | -2,11% | 2.837,00 |
| 24.02.2026 | 53,65 | 56,08 | 53,65 | 55,58 | 3,11% | 9.657,00 |
| 23.02.2026 | 53,65 | 54,60 | 52,55 | 53,90 | -0,69% | 6.270,00 |
| 20.02.2026 | 54,10 | 54,80 | 53,35 | 54,28 | 3,58% | 18.468,00 |
| 19.02.2026 | 53,13 | 53,40 | 51,85 | 52,40 | -1,13% | 3.789,00 |
| 18.02.2026 | 52,53 | 54,18 | 52,05 | 53,00 | 0,38% | 11.762,00 |
| 17.02.2026 | 50,95 | 52,80 | 50,75 | 52,80 | 3,02% | 3.841,00 |
| 16.02.2026 | 51,05 | 51,40 | 49,84 | 51,25 | 0,44% | 6.272,00 |
| 13.02.2026 | 50,68 | 51,60 | 47,64 | 51,03 | -0,15% | 33.202,00 |
| 12.02.2026 | 57,85 | 57,85 | 50,10 | 51,10 | -11,78% | 47.992,00 |
| 11.02.2026 | 55,95 | 58,68 | 55,55 | 57,93 | 2,75% | 19.213,00 |
| 10.02.2026 | 53,40 | 56,75 | 53,10 | 56,38 | 5,32% | 26.985,00 |
| 09.02.2026 | 52,15 | 54,65 | 51,65 | 53,53 | 6,36% | 22.182,00 |
| 06.02.2026 | 49,94 | 50,40 | 49,44 | 50,33 | 0,41% | 3.711,00 |
| 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 |