87,650€
-6,31%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 91,00 | 91,73 | 88,68 | 89,08 | -4,78% | 9.192,00 |
| 14.05.2026 | 92,95 | 94,90 | 92,15 | 93,55 | 3,46% | 3.484,00 |
| 13.05.2026 | 90,95 | 95,63 | 90,18 | 90,43 | -2,22% | 6.934,00 |
| 12.05.2026 | 93,80 | 95,75 | 91,80 | 92,48 | -2,27% | 14.431,00 |
| 11.05.2026 | 98,93 | 99,30 | 93,10 | 94,63 | -4,20% | 36.117,00 |
| 08.05.2026 | 87,63 | 99,10 | 87,55 | 98,78 | 12,69% | 57.271,00 |
| 07.05.2026 | 82,35 | 91,90 | 82,20 | 87,65 | 7,05% | 39.238,00 |
| 06.05.2026 | 85,65 | 85,85 | 81,30 | 81,88 | -2,53% | 20.159,00 |
| 05.05.2026 | 80,45 | 84,15 | 79,70 | 84,00 | 4,51% | 15.968,00 |
| 04.05.2026 | 78,50 | 81,60 | 77,55 | 80,38 | 0,72% | 19.044,00 |
| 30.04.2026 | 73,73 | 79,85 | 73,45 | 79,80 | 5,10% | 24.958,00 |
| 29.04.2026 | 67,75 | 76,60 | 64,10 | 75,93 | 9,92% | 24.477,00 |
| 28.04.2026 | 71,48 | 71,50 | 66,85 | 69,08 | -3,05% | 14.199,00 |
| 27.04.2026 | 73,50 | 73,50 | 71,00 | 71,25 | -4,39% | 9.528,00 |
| 24.04.2026 | 71,53 | 74,65 | 71,03 | 74,53 | 4,85% | 15.451,00 |
| 23.04.2026 | 72,65 | 72,65 | 69,55 | 71,08 | 0,11% | 10.370,00 |
| 22.04.2026 | 69,55 | 72,83 | 69,35 | 71,00 | 2,42% | 11.274,00 |
| 21.04.2026 | 68,80 | 71,45 | 68,50 | 69,33 | 0,87% | 13.105,00 |
| 20.04.2026 | 68,05 | 69,38 | 66,00 | 68,73 | -0,07% | 9.306,00 |
| 17.04.2026 | 66,40 | 69,88 | 65,75 | 68,78 | 2,73% | 19.455,00 |
| 16.04.2026 | 64,88 | 67,15 | 64,55 | 66,95 | 4,00% | 19.789,00 |
| 15.04.2026 | 64,45 | 65,85 | 63,10 | 64,38 | -0,31% | 7.869,00 |
| 14.04.2026 | 59,95 | 65,20 | 59,95 | 64,58 | 8,12% | 27.712,00 |
| 13.04.2026 | 57,50 | 60,03 | 57,50 | 59,73 | -0,79% | 9.294,00 |
| 10.04.2026 | 58,65 | 60,20 | 58,63 | 60,20 | 2,91% | 10.001,00 |
| 09.04.2026 | 58,80 | 60,90 | 57,70 | 58,50 | -1,02% | 6.862,00 |
| 08.04.2026 | 58,10 | 59,48 | 57,03 | 59,10 | 8,24% | 21.062,00 |
| 07.04.2026 | 52,90 | 55,83 | 52,50 | 54,60 | 3,02% | 11.847,00 |
| 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 | -0,61% | 5.606,00 |
| 12.01.2026 | 51,40 | 53,90 | 51,35 | 53,23 | 4,26% | 15.253,00 |
| 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 |