35,080€
-4,10%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 36,49 | 36,49 | 34,86 | 35,08 | -4,10% | 1.240,00 |
| 30.05.2025 | 36,92 | 37,32 | 36,03 | 36,58 | -0,92% | 526,00 |
| 29.05.2025 | 36,28 | 38,30 | 36,28 | 36,92 | 1,76% | 1.963,00 |
| 28.05.2025 | 36,75 | 37,14 | 35,78 | 36,28 | -1,25% | 1.077,00 |
| 27.05.2025 | 35,45 | 36,93 | 35,45 | 36,74 | 3,43% | 335,00 |
| 26.05.2025 | 34,68 | 36,14 | 34,68 | 35,52 | 2,60% | 1.504,00 |
| 23.05.2025 | 35,25 | 36,05 | 33,95 | 34,62 | -2,07% | 2.771,00 |
| 22.05.2025 | 36,25 | 36,84 | 35,13 | 35,35 | -2,91% | 4.700,00 |
| 21.05.2025 | 37,00 | 37,05 | 36,41 | 36,41 | -1,89% | 720,00 |
| 20.05.2025 | 37,04 | 37,35 | 36,55 | 37,11 | -0,11% | 2.375,00 |
| 19.05.2025 | 37,74 | 38,00 | 36,35 | 37,15 | -2,13% | 3.535,00 |
| 16.05.2025 | 38,91 | 39,30 | 37,58 | 37,96 | -2,54% | 944,00 |
| 15.05.2025 | 39,19 | 39,19 | 38,54 | 38,95 | -0,36% | 212,00 |
| 14.05.2025 | 39,90 | 39,91 | 38,72 | 39,09 | -2,05% | 564,00 |
| 13.05.2025 | 39,37 | 40,25 | 39,06 | 39,91 | 0,91% | 462,00 |
| 12.05.2025 | 37,77 | 40,69 | 37,77 | 39,55 | 4,82% | 1.683,00 |
| 09.05.2025 | 37,92 | 38,62 | 37,57 | 37,73 | -0,37% | 1.733,00 |
| 08.05.2025 | 37,52 | 38,42 | 37,24 | 37,87 | 0,83% | 871,00 |
| 07.05.2025 | 36,55 | 37,62 | 36,32 | 37,56 | 2,74% | 1.088,00 |
| 06.05.2025 | 37,43 | 37,78 | 35,69 | 36,56 | -2,58% | 909,00 |
| 05.05.2025 | 38,21 | 38,27 | 37,34 | 37,53 | -1,50% | 451,00 |
| 02.05.2025 | 35,90 | 38,38 | 35,66 | 38,10 | 6,13% | 2.270,00 |
| 30.04.2025 | 39,35 | 39,39 | 34,70 | 35,90 | -8,98% | 3.372,00 |
| 29.04.2025 | 38,61 | 39,45 | 38,52 | 39,44 | 2,07% | 97,00 |
| 28.04.2025 | 38,53 | 39,36 | 38,27 | 38,64 | -0,05% | 879,00 |
| 25.04.2025 | 37,67 | 38,67 | 37,54 | 38,66 | 2,68% | 961,00 |
| 24.04.2025 | 36,28 | 37,75 | 35,96 | 37,65 | 3,83% | 860,00 |
| 23.04.2025 | 34,68 | 37,39 | 34,68 | 36,26 | 4,56% | 2.482,00 |
| 22.04.2025 | 33,59 | 34,74 | 32,68 | 34,68 | 3,49% | 2.800,00 |
| 17.04.2025 | 33,51 | 34,66 | 33,12 | 33,51 | 0,75% | 1.450,00 |
| 16.04.2025 | 34,69 | 34,71 | 33,10 | 33,26 | -4,54% | 885,00 |
| 15.04.2025 | 33,75 | 34,96 | 32,64 | 34,84 | 3,35% | 3.499,00 |
| 14.04.2025 | 34,19 | 34,73 | 33,20 | 33,71 | -0,24% | 2.960,00 |
| 11.04.2025 | 33,55 | 34,39 | 32,44 | 33,79 | 0,96% | 1.296,00 |
| 10.04.2025 | 36,20 | 36,81 | 32,70 | 33,47 | -8,53% | 2.534,00 |
| 09.04.2025 | 33,97 | 38,30 | 31,98 | 36,59 | 6,00% | 4.556,00 |
| 08.04.2025 | 35,63 | 37,00 | 34,16 | 34,52 | -3,66% | 2.021,00 |
| 07.04.2025 | 36,40 | 37,27 | 33,20 | 35,83 | -1,89% | 649,00 |
| 04.04.2025 | 39,13 | 39,24 | 36,31 | 36,52 | -6,72% | 1.396,00 |
| 03.04.2025 | 39,07 | 40,21 | 38,31 | 39,15 | -2,59% | 881,00 |
| 02.04.2025 | 40,79 | 40,88 | 39,74 | 40,19 | -1,59% | 3,00 |
| 01.04.2025 | 40,10 | 41,35 | 39,55 | 40,84 | 1,64% | 125,00 |
| 31.03.2025 | 42,71 | 42,71 | 39,57 | 40,18 | -5,99% | 2.176,00 |
| 28.03.2025 | 44,05 | 44,08 | 42,22 | 42,74 | -3,06% | 1.745,00 |
| 27.03.2025 | 44,21 | 44,60 | 43,65 | 44,09 | -0,61% | 4,00 |
| 26.03.2025 | 45,99 | 46,27 | 44,26 | 44,36 | -3,46% | 255,00 |
| 25.03.2025 | 46,91 | 47,42 | 45,68 | 45,95 | -2,05% | 100,00 |
| 24.03.2025 | 46,03 | 47,69 | 46,03 | 46,91 | 1,76% | 920,00 |
| 21.03.2025 | 47,05 | 47,24 | 45,30 | 46,10 | -1,94% | 1.296,00 |
| 20.03.2025 | 47,93 | 48,11 | 46,13 | 47,01 | -2,04% | 390,00 |
| 19.03.2025 | 48,01 | 48,29 | 46,73 | 47,99 | -0,02% | 504,00 |
| 18.03.2025 | 46,92 | 50,03 | 46,86 | 48,00 | 2,24% | 2.662,00 |
| 17.03.2025 | 47,25 | 47,37 | 44,80 | 46,95 | -1,14% | 1.595,00 |
| 14.03.2025 | 46,05 | 47,96 | 45,57 | 47,49 | 4,10% | 759,00 |
| 13.03.2025 | 43,93 | 45,93 | 43,23 | 45,62 | 3,54% | 571,00 |
| 12.03.2025 | 43,88 | 44,19 | 43,04 | 44,06 | 1,15% | 63,00 |
| 11.03.2025 | 45,26 | 45,42 | 42,79 | 43,56 | -3,44% | 873,00 |
| 10.03.2025 | 46,36 | 46,36 | 44,35 | 45,11 | -2,59% | 780,00 |
| 07.03.2025 | 49,55 | 49,92 | 44,95 | 46,31 | -6,58% | 2.109,00 |
| 06.03.2025 | 49,68 | 51,25 | 48,13 | 49,57 | -0,16% | 2.148,00 |
| 05.03.2025 | 44,92 | 49,66 | 44,92 | 49,65 | 10,43% | 1.141,00 |
| 04.03.2025 | 45,40 | 45,84 | 44,25 | 44,96 | -1,03% | 1.019,00 |
| 03.03.2025 | 45,75 | 47,13 | 45,08 | 45,43 | -0,31% | 819,00 |
| 28.02.2025 | 45,93 | 46,01 | 43,60 | 45,57 | -1,19% | 541,00 |
| 27.02.2025 | 48,55 | 48,73 | 45,88 | 46,12 | -4,99% | 1.339,00 |
| 26.02.2025 | 48,35 | 50,03 | 48,14 | 48,54 | 0,35% | 1.822,00 |
| 25.02.2025 | 48,11 | 48,69 | 47,85 | 48,37 | 0,50% | 100,00 |
| 24.02.2025 | 48,42 | 49,00 | 47,69 | 48,13 | 0,59% | 1.160,00 |
| 21.02.2025 | 47,20 | 49,01 | 47,11 | 47,85 | 1,40% | 935,00 |
| 20.02.2025 | 47,59 | 48,67 | 46,97 | 47,19 | -0,88% | 556,00 |
| 19.02.2025 | 48,30 | 48,64 | 47,38 | 47,61 | -1,41% | 1.780,00 |
| 18.02.2025 | 46,38 | 48,31 | 46,03 | 48,29 | 4,16% | 2.434,00 |
| 17.02.2025 | 46,38 | 46,65 | 45,87 | 46,36 | -0,19% | 409,00 |
| 14.02.2025 | 45,13 | 46,50 | 44,62 | 46,45 | 2,86% | 1.899,00 |
| 13.02.2025 | 44,10 | 45,28 | 44,10 | 45,16 | 2,36% | 348,00 |
| 12.02.2025 | 42,78 | 44,28 | 42,68 | 44,12 | 3,11% | 868,00 |
| 11.02.2025 | 42,41 | 42,94 | 42,02 | 42,79 | 0,80% | 470,00 |
| 10.02.2025 | 41,21 | 42,65 | 41,21 | 42,45 | 2,96% | 689,00 |
| 07.02.2025 | 40,42 | 41,85 | 40,40 | 41,23 | 2,03% | 1.644,00 |
| 06.02.2025 | 39,55 | 40,52 | 37,88 | 40,41 | 2,20% | 2.095,00 |
| 05.02.2025 | 39,85 | 39,91 | 38,74 | 39,54 | -0,80% | 2.617,00 |
| 04.02.2025 | 42,35 | 42,35 | 36,48 | 39,86 | -5,88% | 24.575,00 |
| 03.02.2025 | 43,43 | 43,82 | 42,07 | 42,35 | -4,06% | 927,00 |
| 31.01.2025 | 44,22 | 44,78 | 43,94 | 44,14 | -0,16% | 1.447,00 |
| 30.01.2025 | 44,28 | 45,42 | 43,91 | 44,21 | -0,11% | 671,00 |
| 29.01.2025 | 45,57 | 46,20 | 43,90 | 44,26 | -2,70% | 417,00 |
| 28.01.2025 | 43,40 | 45,56 | 43,07 | 45,49 | 4,57% | 1.065,00 |
| 27.01.2025 | 44,14 | 44,14 | 41,55 | 43,50 | -1,45% | 786,00 |
| 24.01.2025 | 42,95 | 44,56 | 42,94 | 44,14 | 2,51% | 1.194,00 |
| 23.01.2025 | 44,20 | 44,33 | 42,14 | 43,06 | -2,58% | 725,00 |
| 22.01.2025 | 44,34 | 44,42 | 43,84 | 44,20 | -0,34% | 538,00 |
| 21.01.2025 | 44,84 | 45,14 | 44,13 | 44,35 | -1,36% | 216,00 |
| 20.01.2025 | 44,78 | 45,26 | 44,12 | 44,96 | 0,47% | 279,00 |
| 17.01.2025 | 43,58 | 44,80 | 43,58 | 44,75 | 2,68% | 687,00 |
| 16.01.2025 | 44,03 | 44,92 | 43,42 | 43,58 | -1,00% | 312,00 |
| 15.01.2025 | 42,62 | 44,22 | 42,51 | 44,02 | 3,31% | 322,00 |
| 14.01.2025 | 43,82 | 44,37 | 42,57 | 42,61 | -2,76% | 922,00 |
| 13.01.2025 | 46,00 | 46,00 | 42,87 | 43,82 | -4,47% | 1.086,00 |
| 10.01.2025 | 44,32 | 47,25 | 44,05 | 45,87 | 3,50% | 1.422,00 |
| 09.01.2025 | 44,06 | 44,50 | 42,80 | 44,32 | 0,59% | 546,00 |