45,330€
-2,85%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 52,28 | 52,85 | 51,43 | 52,25 | -1,04% | 15.711,00 |
| 09.12.2024 | 49,84 | 52,80 | 49,52 | 52,80 | 7,43% | 25.895,00 |
| 06.12.2024 | 48,82 | 49,48 | 48,46 | 49,15 | 0,57% | 4.908,00 |
| 05.12.2024 | 47,62 | 49,42 | 47,62 | 48,87 | 2,09% | 12.996,00 |
| 04.12.2024 | 47,04 | 48,20 | 46,91 | 47,87 | 1,83% | 7.278,00 |
| 03.12.2024 | 46,60 | 47,30 | 45,90 | 47,01 | 0,81% | 12.776,00 |
| 02.12.2024 | 47,68 | 47,86 | 46,00 | 46,63 | -2,26% | 15.048,00 |
| 29.11.2024 | 47,41 | 47,84 | 46,40 | 47,71 | 0,63% | 9.240,00 |
| 28.11.2024 | 47,57 | 48,42 | 47,29 | 47,41 | 0,08% | 6.687,00 |
| 27.11.2024 | 47,73 | 47,88 | 46,22 | 47,37 | -0,86% | 12.144,00 |
| 26.11.2024 | 47,82 | 49,06 | 47,06 | 47,78 | -0,85% | 5.574,00 |
| 25.11.2024 | 47,80 | 48,82 | 47,34 | 48,19 | 1,52% | 10.814,00 |
| 22.11.2024 | 47,56 | 48,04 | 47,07 | 47,47 | 0,00% | 7.097,00 |
| 21.11.2024 | 46,64 | 47,64 | 46,40 | 47,47 | 2,04% | 7.341,00 |
| 20.11.2024 | 47,88 | 48,20 | 46,24 | 46,52 | -2,49% | 15.760,00 |
| 19.11.2024 | 50,43 | 50,80 | 47,31 | 47,71 | -4,89% | 23.637,00 |
| 18.11.2024 | 51,40 | 51,43 | 50,10 | 50,17 | -2,26% | 3.607,00 |
| 15.11.2024 | 52,15 | 52,15 | 49,87 | 51,33 | -1,44% | 9.361,00 |
| 14.11.2024 | 51,55 | 52,30 | 51,13 | 52,08 | 0,82% | 4.479,00 |
| 13.11.2024 | 51,90 | 52,28 | 51,30 | 51,65 | -1,05% | 6.402,00 |
| 12.11.2024 | 52,13 | 52,70 | 50,90 | 52,20 | -0,05% | 17.002,00 |
| 11.11.2024 | 51,40 | 52,45 | 51,00 | 52,23 | 1,36% | 5.822,00 |
| 08.11.2024 | 52,30 | 52,55 | 50,95 | 51,53 | -1,25% | 4.589,00 |
| 07.11.2024 | 51,40 | 52,40 | 50,73 | 52,18 | 1,85% | 9.738,00 |
| 06.11.2024 | 52,05 | 52,88 | 50,65 | 51,23 | -0,92% | 10.110,00 |
| 05.11.2024 | 51,80 | 52,08 | 51,28 | 51,70 | -0,34% | 4.670,00 |
| 04.11.2024 | 52,55 | 53,05 | 51,28 | 51,88 | -0,77% | 13.989,00 |
| 01.11.2024 | 52,25 | 52,90 | 51,70 | 52,28 | 0,24% | 8.549,00 |
| 31.10.2024 | 52,73 | 52,80 | 51,40 | 52,15 | -1,65% | 12.783,00 |
| 30.10.2024 | 55,05 | 55,08 | 52,40 | 53,03 | -4,03% | 10.360,00 |
| 29.10.2024 | 56,80 | 57,05 | 54,75 | 55,25 | -2,60% | 17.673,00 |
| 28.10.2024 | 58,43 | 58,75 | 56,50 | 56,73 | -2,58% | 13.775,00 |
| 25.10.2024 | 59,95 | 60,03 | 57,50 | 58,23 | -2,80% | 22.961,00 |
| 24.10.2024 | 61,45 | 63,50 | 59,70 | 59,90 | 0,50% | 18.102,00 |
| 23.10.2024 | 59,95 | 60,73 | 58,90 | 59,60 | -0,29% | 10.882,00 |
| 22.10.2024 | 60,25 | 61,03 | 59,53 | 59,78 | -0,83% | 5.016,00 |
| 21.10.2024 | 60,15 | 60,95 | 59,50 | 60,28 | 0,21% | 6.404,00 |
| 18.10.2024 | 59,90 | 61,93 | 59,70 | 60,15 | 0,63% | 5.262,00 |
| 17.10.2024 | 60,38 | 61,15 | 59,65 | 59,78 | -1,20% | 10.395,00 |
| 16.10.2024 | 60,78 | 61,08 | 59,75 | 60,50 | -0,45% | 6.759,00 |
| 15.10.2024 | 63,30 | 63,50 | 60,53 | 60,78 | -4,10% | 7.640,00 |
| 14.10.2024 | 62,20 | 63,73 | 62,20 | 63,38 | 0,88% | 4.895,00 |
| 11.10.2024 | 63,80 | 64,10 | 62,35 | 62,83 | -1,91% | 5.910,00 |
| 10.10.2024 | 65,18 | 65,20 | 63,20 | 64,05 | -1,91% | 7.124,00 |
| 09.10.2024 | 65,55 | 65,98 | 64,35 | 65,30 | -0,84% | 12.290,00 |
| 08.10.2024 | 66,35 | 66,88 | 65,53 | 65,85 | -1,20% | 3.766,00 |
| 07.10.2024 | 67,35 | 67,90 | 66,10 | 66,65 | -1,44% | 7.565,00 |
| 04.10.2024 | 66,93 | 68,30 | 66,38 | 67,63 | 1,27% | 2.409,00 |
| 03.10.2024 | 67,75 | 68,23 | 66,73 | 66,78 | -2,05% | 1.105,00 |
| 02.10.2024 | 67,15 | 68,45 | 66,63 | 68,18 | 1,53% | 1.723,00 |
| 01.10.2024 | 68,98 | 69,23 | 66,95 | 67,15 | -2,68% | 3.251,00 |
| 30.09.2024 | 70,10 | 70,35 | 68,00 | 69,00 | -1,43% | 2.953,00 |
| 27.09.2024 | 69,00 | 70,33 | 68,78 | 70,00 | 1,67% | 4.695,00 |
| 26.09.2024 | 68,75 | 69,60 | 67,78 | 68,85 | 2,84% | 3.026,00 |
| 25.09.2024 | 66,10 | 67,15 | 65,55 | 66,95 | 0,79% | 2.091,00 |
| 24.09.2024 | 66,90 | 68,40 | 66,25 | 66,43 | -0,37% | 3.496,00 |
| 23.09.2024 | 66,68 | 67,08 | 65,70 | 66,68 | 0,08% | 3.073,00 |
| 20.09.2024 | 69,05 | 69,33 | 66,43 | 66,63 | -3,69% | 3.139,00 |
| 19.09.2024 | 69,00 | 69,83 | 67,98 | 69,18 | 0,87% | 2.653,00 |
| 18.09.2024 | 67,20 | 69,18 | 66,60 | 68,58 | 2,16% | 3.366,00 |
| 17.09.2024 | 66,50 | 67,38 | 65,98 | 67,13 | 1,28% | 5.089,00 |
| 16.09.2024 | 67,75 | 68,53 | 65,78 | 66,28 | -2,43% | 4.223,00 |
| 13.09.2024 | 69,00 | 69,30 | 66,60 | 67,93 | -1,59% | 4.971,00 |
| 12.09.2024 | 69,80 | 70,73 | 68,45 | 69,03 | -0,86% | 4.155,00 |
| 11.09.2024 | 69,73 | 70,75 | 68,75 | 69,63 | -0,14% | 1.569,00 |
| 10.09.2024 | 70,88 | 71,93 | 69,08 | 69,73 | -1,97% | 2.791,00 |
| 09.09.2024 | 68,80 | 71,25 | 68,75 | 71,13 | 3,79% | 1.796,00 |
| 06.09.2024 | 70,50 | 70,75 | 68,38 | 68,53 | -3,18% | 2.822,00 |
| 05.09.2024 | 71,15 | 71,30 | 70,00 | 70,78 | -0,56% | 1.336,00 |
| 04.09.2024 | 71,30 | 71,98 | 69,95 | 71,18 | -0,94% | 3.046,00 |
| 03.09.2024 | 73,60 | 73,80 | 71,50 | 71,85 | -2,34% | 1.722,00 |
| 02.09.2024 | 74,05 | 74,48 | 72,60 | 73,58 | -0,84% | 1.078,00 |
| 30.08.2024 | 74,25 | 74,95 | 72,70 | 74,20 | 0,10% | 821,00 |
| 29.08.2024 | 72,80 | 74,73 | 72,05 | 74,13 | 1,86% | 2.259,00 |
| 28.08.2024 | 73,58 | 73,93 | 72,38 | 72,78 | -0,99% | 972,00 |
| 27.08.2024 | 73,60 | 73,85 | 72,80 | 73,50 | 0,00% | 1.165,00 |
| 26.08.2024 | 74,20 | 74,43 | 73,03 | 73,50 | -1,04% | 2.027,00 |
| 23.08.2024 | 74,45 | 75,40 | 73,58 | 74,28 | -0,07% | 410,00 |
| 22.08.2024 | 75,35 | 75,75 | 74,33 | 74,33 | -1,46% | 929,00 |
| 21.08.2024 | 74,10 | 75,73 | 73,95 | 75,43 | 1,82% | 728,00 |
| 20.08.2024 | 75,05 | 76,60 | 74,00 | 74,08 | -1,27% | 1.545,00 |
| 19.08.2024 | 74,95 | 75,98 | 74,75 | 75,03 | -0,20% | 1.821,00 |
| 16.08.2024 | 75,08 | 75,75 | 74,20 | 75,18 | -0,03% | 697,00 |
| 15.08.2024 | 73,50 | 75,25 | 73,33 | 75,20 | 2,49% | 2.086,00 |
| 14.08.2024 | 73,33 | 73,70 | 72,58 | 73,38 | 0,27% | 109,00 |
| 13.08.2024 | 73,40 | 73,78 | 71,95 | 73,18 | -0,34% | 1.440,00 |
| 12.08.2024 | 72,90 | 73,68 | 72,70 | 73,43 | 0,34% | 1.558,00 |
| 09.08.2024 | 73,10 | 73,90 | 72,68 | 73,18 | -0,14% | 810,00 |
| 08.08.2024 | 72,60 | 73,48 | 72,15 | 73,28 | 0,69% | 1.279,00 |
| 07.08.2024 | 70,20 | 73,85 | 69,70 | 72,78 | 4,83% | 1.776,00 |
| 06.08.2024 | 71,50 | 72,25 | 69,40 | 69,43 | -1,63% | 5.458,00 |
| 05.08.2024 | 70,45 | 71,00 | 68,13 | 70,58 | -2,55% | 10.682,00 |