55,400€
-1,38%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 55,50 | 55,50 | 55,35 | 55,40 | -1,38% | 814,00 |
| 13.10.2025 | 53,58 | 56,25 | 52,80 | 56,18 | 2,98% | 22.836,00 |
| 10.10.2025 | 54,30 | 55,15 | 54,00 | 54,55 | -0,95% | 5.921,00 |
| 09.10.2025 | 53,58 | 55,55 | 53,55 | 55,08 | 3,82% | 14.163,00 |
| 08.10.2025 | 52,95 | 54,55 | 52,50 | 53,05 | -1,53% | 24.708,00 |
| 07.10.2025 | 58,35 | 59,15 | 53,50 | 53,88 | -8,06% | 63.835,00 |
| 06.10.2025 | 53,43 | 58,75 | 53,15 | 58,60 | 9,94% | 61.519,00 |
| 03.10.2025 | 54,10 | 54,25 | 53,00 | 53,30 | -0,88% | 10.408,00 |
| 02.10.2025 | 48,44 | 54,40 | 48,28 | 53,78 | 11,89% | 85.654,00 |
| 01.10.2025 | 46,42 | 48,33 | 46,32 | 48,06 | 3,16% | 33.930,00 |
| 30.09.2025 | 45,56 | 46,73 | 44,89 | 46,59 | 2,22% | 7.526,00 |
| 29.09.2025 | 44,99 | 46,71 | 44,91 | 45,58 | 2,45% | 13.846,00 |
| 26.09.2025 | 44,59 | 44,77 | 43,36 | 44,49 | -1,40% | 10.038,00 |
| 25.09.2025 | 46,36 | 46,77 | 44,52 | 45,12 | -3,13% | 14.150,00 |
| 24.09.2025 | 44,86 | 46,69 | 44,34 | 46,58 | 3,63% | 18.652,00 |
| 23.09.2025 | 43,20 | 45,86 | 43,10 | 44,95 | 3,95% | 26.741,00 |
| 22.09.2025 | 42,58 | 43,28 | 41,54 | 43,24 | 2,54% | 14.225,00 |
| 19.09.2025 | 43,76 | 44,16 | 41,89 | 42,17 | -3,37% | 16.816,00 |
| 18.09.2025 | 40,60 | 45,90 | 40,60 | 43,64 | 8,42% | 69.569,00 |
| 17.09.2025 | 40,08 | 40,73 | 39,48 | 40,25 | 0,95% | 23.029,00 |
| 16.09.2025 | 36,55 | 40,56 | 36,47 | 39,87 | 10,38% | 54.997,00 |
| 15.09.2025 | 34,58 | 36,38 | 34,47 | 36,12 | 5,34% | 28.382,00 |
| 12.09.2025 | 32,34 | 34,73 | 32,24 | 34,29 | 7,12% | 25.374,00 |
| 11.09.2025 | 32,57 | 32,66 | 31,71 | 32,01 | -1,51% | 19.903,00 |
| 10.09.2025 | 33,67 | 34,00 | 32,36 | 32,50 | -4,61% | 12.864,00 |
| 09.09.2025 | 33,98 | 34,39 | 33,35 | 34,07 | 0,26% | 4.092,00 |
| 08.09.2025 | 33,73 | 34,38 | 33,50 | 33,98 | 0,83% | 4.128,00 |
| 05.09.2025 | 33,40 | 34,32 | 33,38 | 33,70 | 0,75% | 9.638,00 |
| 04.09.2025 | 33,89 | 34,12 | 33,06 | 33,45 | -1,44% | 19.867,00 |
| 03.09.2025 | 34,38 | 35,02 | 33,74 | 33,94 | -1,34% | 16.505,00 |
| 02.09.2025 | 35,97 | 36,03 | 34,18 | 34,40 | -4,74% | 20.297,00 |
| 01.09.2025 | 35,78 | 36,40 | 35,36 | 36,11 | 0,28% | 9.394,00 |
| 29.08.2025 | 36,98 | 37,08 | 35,49 | 36,01 | -3,09% | 16.256,00 |
| 28.08.2025 | 36,92 | 38,02 | 36,90 | 37,16 | 0,62% | 6.782,00 |
| 27.08.2025 | 37,71 | 37,79 | 36,47 | 36,93 | -2,35% | 10.407,00 |
| 26.08.2025 | 37,92 | 37,96 | 37,27 | 37,82 | -0,81% | 4.262,00 |
| 25.08.2025 | 38,16 | 38,54 | 37,86 | 38,13 | -0,16% | 8.274,00 |
| 22.08.2025 | 35,98 | 38,43 | 35,90 | 38,19 | 6,02% | 24.714,00 |
| 21.08.2025 | 36,06 | 36,38 | 35,79 | 36,02 | 0,14% | 4.618,00 |
| 20.08.2025 | 36,61 | 36,78 | 35,71 | 35,97 | -2,44% | 12.370,00 |
| 19.08.2025 | 36,48 | 37,14 | 36,36 | 36,87 | 0,99% | 11.124,00 |
| 18.08.2025 | 36,19 | 36,58 | 35,88 | 36,51 | 1,78% | 20.652,00 |
| 15.08.2025 | 36,11 | 36,60 | 35,70 | 35,87 | -0,19% | 15.984,00 |
| 14.08.2025 | 35,58 | 36,19 | 35,36 | 35,94 | 0,87% | 19.288,00 |
| 13.08.2025 | 36,62 | 36,75 | 35,28 | 35,63 | -2,78% | 25.364,00 |
| 12.08.2025 | 36,23 | 36,80 | 35,42 | 36,65 | 0,94% | 20.149,00 |
| 11.08.2025 | 37,28 | 37,48 | 36,12 | 36,31 | -2,13% | 10.579,00 |
| 08.08.2025 | 36,31 | 37,52 | 36,08 | 37,10 | 2,12% | 4.716,00 |
| 07.08.2025 | 35,88 | 37,26 | 35,76 | 36,33 | 1,79% | 15.710,00 |
| 06.08.2025 | 36,28 | 36,28 | 35,37 | 35,69 | -1,44% | 17.132,00 |
| 05.08.2025 | 36,77 | 37,04 | 35,78 | 36,21 | -1,17% | 16.069,00 |
| 04.08.2025 | 37,49 | 37,72 | 36,18 | 36,64 | -1,74% | 12.037,00 |
| 01.08.2025 | 38,13 | 38,33 | 37,20 | 37,29 | -2,61% | 11.459,00 |
| 31.07.2025 | 40,22 | 40,48 | 38,02 | 38,29 | -4,63% | 19.305,00 |
| 30.07.2025 | 40,39 | 41,58 | 39,93 | 40,15 | -0,50% | 12.103,00 |
| 29.07.2025 | 45,26 | 46,93 | 39,80 | 40,35 | -8,17% | 67.840,00 |
| 28.07.2025 | 43,66 | 44,93 | 43,48 | 43,94 | 2,52% | 16.679,00 |
| 25.07.2025 | 42,11 | 43,02 | 41,32 | 42,86 | 1,73% | 6.791,00 |
| 24.07.2025 | 42,68 | 42,88 | 41,06 | 42,13 | -1,40% | 27.802,00 |
| 23.07.2025 | 44,22 | 44,57 | 42,11 | 42,73 | -2,33% | 14.955,00 |
| 22.07.2025 | 44,42 | 44,61 | 42,98 | 43,75 | -1,57% | 13.861,00 |
| 21.07.2025 | 44,64 | 45,73 | 44,23 | 44,45 | -0,60% | 8.563,00 |
| 18.07.2025 | 45,32 | 45,96 | 44,56 | 44,72 | -0,71% | 18.388,00 |
| 17.07.2025 | 41,72 | 45,44 | 41,72 | 45,04 | 8,14% | 36.054,00 |
| 16.07.2025 | 41,88 | 42,19 | 40,89 | 41,65 | -1,37% | 10.878,00 |
| 15.07.2025 | 41,98 | 43,04 | 41,18 | 42,23 | -2,22% | 19.392,00 |
| 14.07.2025 | 43,42 | 43,98 | 42,50 | 43,19 | -1,42% | 8.226,00 |
| 11.07.2025 | 44,69 | 44,98 | 43,36 | 43,81 | -1,86% | 23.780,00 |
| 10.07.2025 | 41,88 | 44,78 | 41,69 | 44,64 | 6,67% | 26.858,00 |
| 09.07.2025 | 40,68 | 43,23 | 40,47 | 41,85 | 2,80% | 27.661,00 |
| 08.07.2025 | 39,66 | 40,95 | 39,14 | 40,71 | 3,06% | 25.850,00 |
| 07.07.2025 | 39,98 | 39,98 | 39,24 | 39,50 | -1,03% | 8.967,00 |
| 04.07.2025 | 40,65 | 40,68 | 39,68 | 39,91 | -2,21% | 5.640,00 |
| 03.07.2025 | 42,23 | 42,68 | 40,60 | 40,81 | -3,50% | 16.471,00 |
| 02.07.2025 | 40,48 | 42,50 | 40,17 | 42,29 | 4,91% | 7.029,00 |
| 01.07.2025 | 40,78 | 40,89 | 39,38 | 40,31 | -1,15% | 8.891,00 |
| 30.06.2025 | 41,81 | 42,08 | 40,65 | 40,78 | -2,11% | 8.934,00 |
| 27.06.2025 | 41,78 | 42,23 | 41,15 | 41,66 | -0,05% | 4.375,00 |
| 26.06.2025 | 40,69 | 41,85 | 40,56 | 41,68 | 3,12% | 15.573,00 |
| 25.06.2025 | 40,59 | 41,16 | 40,13 | 40,42 | -0,42% | 4.150,00 |
| 24.06.2025 | 38,28 | 40,78 | 38,16 | 40,59 | 7,81% | 20.016,00 |
| 23.06.2025 | 36,62 | 37,94 | 36,26 | 37,65 | 2,90% | 3.917,00 |
| 20.06.2025 | 37,13 | 37,86 | 36,52 | 36,59 | -1,51% | 8.610,00 |
| 19.06.2025 | 37,32 | 37,34 | 36,39 | 37,15 | -1,01% | 4.625,00 |
| 18.06.2025 | 37,71 | 37,84 | 36,80 | 37,53 | -0,42% | 8.506,00 |
| 17.06.2025 | 38,35 | 38,80 | 37,61 | 37,69 | -2,18% | 7.722,00 |
| 16.06.2025 | 38,44 | 39,05 | 38,06 | 38,53 | 0,94% | 12.291,00 |
| 13.06.2025 | 38,66 | 39,14 | 38,02 | 38,17 | -4,17% | 13.674,00 |
| 12.06.2025 | 40,87 | 41,32 | 39,18 | 39,83 | -2,52% | 30.398,00 |
| 11.06.2025 | 37,97 | 41,82 | 37,82 | 40,86 | 8,27% | 27.743,00 |
| 10.06.2025 | 37,75 | 38,13 | 36,55 | 37,74 | 0,03% | 13.927,00 |
| 09.06.2025 | 36,85 | 37,91 | 36,71 | 37,73 | 2,11% | 3.644,00 |
| 06.06.2025 | 37,00 | 37,42 | 36,40 | 36,95 | -0,16% | 8.442,00 |
| 05.06.2025 | 36,90 | 37,60 | 36,69 | 37,01 | 0,76% | 6.618,00 |
| 04.06.2025 | 35,25 | 37,14 | 35,23 | 36,73 | 4,67% | 14.290,00 |
| 03.06.2025 | 35,23 | 35,30 | 34,26 | 35,09 | -0,23% | 10.464,00 |
| 02.06.2025 | 36,34 | 36,44 | 34,86 | 35,17 | -3,85% | 24.556,00 |
| 30.05.2025 | 36,94 | 37,14 | 36,02 | 36,58 | -0,87% | 6.652,00 |
| 29.05.2025 | 36,72 | 38,30 | 36,56 | 36,90 | 1,71% | 10.097,00 |
| 28.05.2025 | 36,71 | 37,00 | 35,76 | 36,28 | -1,25% | 6.790,00 |