78,600€
-0,03%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 78,83 | 79,80 | 78,10 | 78,48 | -0,19% | 1.014,00 |
| 06.08.2026 | 78,85 | 79,28 | 76,13 | 78,63 | -0,91% | 6.639,00 |
| 05.08.2026 | 80,10 | 81,05 | 78,45 | 79,35 | -0,22% | 4.716,00 |
| 04.08.2026 | 79,15 | 81,58 | 78,23 | 79,53 | 0,95% | 5.829,00 |
| 03.08.2026 | 80,10 | 81,35 | 75,70 | 78,78 | 2,40% | 12.980,00 |
| 31.07.2026 | 79,65 | 81,00 | 75,25 | 76,93 | 3,46% | 22.969,00 |
| 30.07.2026 | 68,60 | 77,43 | 67,25 | 74,35 | 9,66% | 24.758,00 |
| 29.07.2026 | 71,70 | 73,25 | 67,75 | 67,80 | -6,87% | 21.240,00 |
| 28.07.2026 | 77,00 | 77,38 | 70,30 | 72,80 | -7,67% | 41.086,00 |
| 27.07.2026 | 84,10 | 84,45 | 78,53 | 78,85 | -4,54% | 10.754,00 |
| 24.07.2026 | 81,65 | 84,45 | 81,50 | 82,60 | 0,70% | 7.690,00 |
| 23.07.2026 | 83,28 | 83,38 | 80,45 | 82,03 | -2,67% | 11.271,00 |
| 22.07.2026 | 84,68 | 85,00 | 83,20 | 84,28 | -0,74% | 6.042,00 |
| 21.07.2026 | 83,85 | 85,38 | 81,78 | 84,90 | 2,66% | 14.567,00 |
| 20.07.2026 | 85,90 | 86,23 | 82,18 | 82,70 | -3,81% | 8.998,00 |
| 17.07.2026 | 85,75 | 87,20 | 81,58 | 85,98 | -3,34% | 18.195,00 |
| 16.07.2026 | 91,58 | 92,90 | 86,45 | 88,95 | -2,57% | 8.993,00 |
| 15.07.2026 | 98,48 | 99,80 | 90,78 | 91,30 | -5,71% | 16.499,00 |
| 14.07.2026 | 94,58 | 98,43 | 94,10 | 96,83 | 3,83% | 14.092,00 |
| 13.07.2026 | 86,20 | 94,65 | 86,20 | 93,25 | 5,82% | 6.339,00 |
| 10.07.2026 | 92,95 | 92,95 | 87,85 | 88,13 | -2,84% | 10.749,00 |
| 09.07.2026 | 83,05 | 95,18 | 82,50 | 90,70 | 12,29% | 38.818,00 |
| 08.07.2026 | 81,15 | 82,10 | 78,50 | 80,78 | -1,40% | 16.975,00 |
| 07.07.2026 | 87,63 | 88,75 | 81,10 | 81,93 | -11,93% | 17.669,00 |
| 06.07.2026 | 92,38 | 93,38 | 90,70 | 93,03 | 0,84% | 11.962,00 |
| 03.07.2026 | 85,53 | 92,83 | 85,30 | 92,25 | 7,36% | 12.497,00 |
| 02.07.2026 | 87,00 | 90,13 | 83,90 | 85,93 | -1,09% | 5.661,00 |
| 01.07.2026 | 84,15 | 87,75 | 82,43 | 86,88 | 6,46% | 27.982,00 |
| 30.06.2026 | 81,75 | 83,95 | 81,40 | 81,60 | 1,43% | 6.491,00 |
| 29.06.2026 | 82,70 | 84,38 | 80,30 | 80,45 | -2,48% | 5.731,00 |
| 26.06.2026 | 84,90 | 85,55 | 81,90 | 82,50 | -5,23% | 11.153,00 |
| 25.06.2026 | 90,95 | 91,93 | 85,23 | 87,05 | 0,20% | 7.397,00 |
| 24.06.2026 | 89,40 | 89,78 | 86,38 | 86,88 | -2,99% | 8.716,00 |
| 23.06.2026 | 93,48 | 93,55 | 88,55 | 89,55 | -7,23% | 13.050,00 |
| 22.06.2026 | 92,05 | 98,78 | 92,05 | 96,53 | 5,03% | 17.701,00 |
| 19.06.2026 | 92,55 | 96,18 | 91,60 | 91,90 | -1,08% | 3.068,00 |
| 18.06.2026 | 93,00 | 94,70 | 91,48 | 92,90 | 0,35% | 4.940,00 |
| 17.06.2026 | 94,55 | 94,85 | 91,85 | 92,58 | -1,96% | 5.362,00 |
| 16.06.2026 | 92,65 | 98,30 | 91,85 | 94,43 | 1,78% | 12.357,00 |
| 15.06.2026 | 97,65 | 99,03 | 92,48 | 92,78 | -0,93% | 26.040,00 |
| 12.06.2026 | 90,80 | 94,20 | 87,45 | 93,65 | 6,51% | 9.537,00 |
| 11.06.2026 | 85,80 | 91,45 | 85,60 | 87,93 | 1,35% | 14.711,00 |
| 10.06.2026 | 88,00 | 88,60 | 84,78 | 86,75 | -2,61% | 23.350,00 |
| 09.06.2026 | 96,43 | 97,95 | 89,05 | 89,08 | -6,92% | 10.791,00 |
| 08.06.2026 | 87,48 | 96,05 | 87,35 | 95,70 | 5,45% | 13.996,00 |
| 05.06.2026 | 98,75 | 98,75 | 90,30 | 90,75 | -9,84% | 25.687,00 |
| 04.06.2026 | 103,20 | 104,65 | 98,30 | 100,65 | -3,68% | 10.466,00 |
| 03.06.2026 | 105,90 | 107,90 | 102,40 | 104,50 | 1,16% | 20.446,00 |
| 02.06.2026 | 98,60 | 104,45 | 98,60 | 103,30 | 4,53% | 10.461,00 |
| 01.06.2026 | 106,80 | 108,60 | 97,80 | 98,83 | -8,24% | 24.732,00 |
| 29.05.2026 | 98,10 | 108,50 | 98,00 | 107,70 | 12,63% | 63.385,00 |
| 28.05.2026 | 92,10 | 97,90 | 91,88 | 95,63 | 2,52% | 7.212,00 |
| 27.05.2026 | 92,05 | 95,55 | 90,25 | 93,28 | -3,24% | 26.940,00 |
| 26.05.2026 | 94,25 | 98,35 | 94,00 | 96,40 | 2,15% | 13.601,00 |
| 25.05.2026 | 94,75 | 95,53 | 92,60 | 94,38 | 1,45% | 5.981,00 |
| 22.05.2026 | 91,90 | 93,80 | 91,50 | 93,03 | 2,00% | 12.682,00 |
| 21.05.2026 | 89,85 | 91,48 | 87,53 | 91,20 | 3,46% | 3.850,00 |
| 20.05.2026 | 84,80 | 88,85 | 84,65 | 88,15 | 4,20% | 5.618,00 |
| 19.05.2026 | 87,70 | 88,55 | 83,35 | 84,60 | -5,26% | 8.589,00 |
| 18.05.2026 | 87,20 | 91,75 | 85,05 | 89,30 | 1,94% | 11.776,00 |
| 15.05.2026 | 91,00 | 91,73 | 87,05 | 87,60 | -6,36% | 15.293,00 |
| 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 |