53,550€
2,88%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 51,70 | 54,25 | 50,38 | 52,05 | 0,00% | 459,00 |
| 11.03.2026 | 50,60 | 53,73 | 49,80 | 52,05 | 1,86% | - |
| 10.03.2026 | 50,85 | 53,43 | 50,78 | 51,10 | 0,29% | 146,00 |
| 09.03.2026 | 50,93 | 51,35 | 48,32 | 50,95 | 3,16% | 149,00 |
| 06.03.2026 | 51,85 | 52,20 | 49,29 | 49,39 | -3,96% | 1.467,00 |
| 05.03.2026 | 53,60 | 55,33 | 51,15 | 51,43 | -3,92% | 92,00 |
| 04.03.2026 | 52,95 | 55,15 | 52,03 | 53,53 | -0,37% | 194,00 |
| 03.03.2026 | 54,50 | 54,80 | 51,15 | 53,73 | -4,32% | 265,00 |
| 02.03.2026 | 56,18 | 56,65 | 53,80 | 56,15 | -1,96% | 136,00 |
| 27.02.2026 | 57,05 | 58,18 | 56,50 | 57,28 | -1,21% | 977,00 |
| 26.02.2026 | 54,88 | 58,78 | 54,58 | 57,98 | 5,99% | 1.617,00 |
| 25.02.2026 | 54,60 | 55,00 | 54,00 | 54,70 | 0,09% | 588,00 |
| 24.02.2026 | 53,80 | 56,10 | 53,65 | 54,65 | 3,41% | 331,00 |
| 23.02.2026 | 54,00 | 54,00 | 52,85 | 52,85 | -2,22% | 39,00 |
| 20.02.2026 | 54,05 | 54,80 | 53,38 | 54,05 | 0,65% | 38,00 |
| 19.02.2026 | 53,05 | 54,45 | 52,13 | 53,70 | 1,99% | 1.705,00 |
| 18.02.2026 | 52,65 | 53,48 | 52,15 | 52,65 | -0,38% | - |
| 17.02.2026 | 51,00 | 53,53 | 50,70 | 52,85 | 3,12% | 370,00 |
| 16.02.2026 | 50,98 | 51,43 | 49,83 | 51,25 | 3,18% | 45,00 |
| 13.02.2026 | 50,55 | 51,60 | 47,60 | 49,67 | -2,99% | 2.376,00 |
| 12.02.2026 | 58,20 | 58,25 | 49,07 | 51,20 | -11,61% | 2.320,00 |
| 11.02.2026 | 56,35 | 58,35 | 55,60 | 57,93 | 3,02% | 435,00 |
| 10.02.2026 | 53,50 | 56,78 | 53,10 | 56,23 | 5,14% | 1.704,00 |
| 09.02.2026 | 51,95 | 54,70 | 51,65 | 53,48 | 2,64% | 1.022,00 |
| 06.02.2026 | 49,90 | 52,38 | 49,44 | 52,10 | 3,07% | 1.854,00 |
| 05.02.2026 | 48,51 | 52,03 | 48,38 | 50,55 | 4,85% | 4.513,00 |
| 04.02.2026 | 47,73 | 50,43 | 47,49 | 48,21 | 1,11% | 6.937,00 |
| 03.02.2026 | 52,15 | 54,10 | 46,71 | 47,68 | -5,44% | 10.761,00 |
| 02.02.2026 | 51,90 | 51,98 | 49,94 | 50,43 | -3,12% | 1.613,00 |
| 30.01.2026 | 52,08 | 52,48 | 51,30 | 52,05 | 0,53% | 540,00 |
| 29.01.2026 | 55,80 | 56,75 | 50,85 | 51,78 | -7,21% | 1.967,00 |
| 28.01.2026 | 54,65 | 56,88 | 54,60 | 55,80 | 2,15% | 2.590,00 |
| 27.01.2026 | 54,50 | 55,28 | 54,45 | 54,63 | 3,07% | 1,00 |
| 26.01.2026 | 52,95 | 53,03 | 52,90 | 53,00 | -0,47% | - |
| 23.01.2026 | 54,15 | 54,43 | 53,15 | 53,25 | -1,62% | 953,00 |
| 22.01.2026 | 53,75 | 55,60 | 52,28 | 54,13 | 1,69% | 3.071,00 |
| 21.01.2026 | 50,80 | 53,25 | 49,40 | 53,23 | 6,39% | 2.249,00 |
| 20.01.2026 | 53,70 | 53,70 | 49,37 | 50,03 | -6,83% | 797,00 |
| 19.01.2026 | 54,95 | 54,95 | 52,35 | 53,70 | -4,15% | 2.423,00 |
| 16.01.2026 | 56,30 | 56,78 | 55,73 | 56,03 | 1,31% | - |
| 15.01.2026 | 54,53 | 57,35 | 54,50 | 55,30 | 3,95% | 9.761,00 |
| 14.01.2026 | 53,88 | 55,80 | 53,20 | 53,20 | -1,44% | 90,00 |
| 13.01.2026 | 53,20 | 54,58 | 52,68 | 53,98 | 1,27% | 718,00 |
| 12.01.2026 | 51,25 | 53,80 | 51,10 | 53,30 | 4,05% | 480,00 |
| 09.01.2026 | 52,05 | 52,50 | 48,92 | 51,23 | -1,91% | 3.606,00 |
| 08.01.2026 | 54,03 | 57,35 | 51,75 | 52,23 | -3,51% | 1.071,00 |
| 07.01.2026 | 53,60 | 54,70 | 53,10 | 54,13 | 1,03% | 1.050,00 |
| 06.01.2026 | 55,45 | 55,65 | 52,63 | 53,58 | -2,64% | 769,00 |
| 05.01.2026 | 51,15 | 55,43 | 51,10 | 55,03 | 9,12% | 1.382,00 |
| 02.01.2026 | 49,13 | 50,48 | 48,61 | 50,43 | 2,78% | 1.302,00 |
| 30.12.2025 | 47,00 | 49,17 | 46,40 | 49,06 | 4,34% | 2.190,00 |
| 29.12.2025 | 46,56 | 47,30 | 46,18 | 47,02 | 0,90% | 898,00 |
| 23.12.2025 | 45,71 | 46,71 | 45,58 | 46,60 | 1,50% | 246,00 |
| 22.12.2025 | 46,28 | 46,77 | 45,22 | 45,91 | -0,22% | 912,00 |
| 19.12.2025 | 46,11 | 46,89 | 45,58 | 46,01 | -0,15% | 1.919,00 |
| 18.12.2025 | 45,20 | 46,61 | 44,70 | 46,08 | 1,72% | 213,00 |
| 17.12.2025 | 47,35 | 47,68 | 44,50 | 45,30 | -5,29% | 2.261,00 |
| 16.12.2025 | 48,23 | 49,06 | 46,85 | 47,83 | -0,83% | 462,00 |
| 15.12.2025 | 47,37 | 48,43 | 47,24 | 48,23 | 1,28% | 1.735,00 |
| 12.12.2025 | 47,99 | 48,67 | 47,39 | 47,62 | -0,79% | 673,00 |
| 11.12.2025 | 47,76 | 48,47 | 46,64 | 48,00 | 0,52% | 549,00 |
| 10.12.2025 | 48,15 | 48,79 | 47,55 | 47,75 | -0,73% | 345,00 |
| 09.12.2025 | 47,79 | 49,06 | 47,63 | 48,10 | 0,73% | 54,00 |
| 08.12.2025 | 49,57 | 49,58 | 47,42 | 47,75 | -3,69% | 1.310,00 |
| 05.12.2025 | 49,83 | 50,08 | 49,20 | 49,58 | -1,28% | 697,00 |
| 04.12.2025 | 50,13 | 51,33 | 50,03 | 50,23 | 0,30% | 415,00 |
| 03.12.2025 | 49,03 | 50,78 | 48,72 | 50,08 | 1,88% | 290,00 |
| 02.12.2025 | 50,25 | 51,18 | 48,79 | 49,15 | -1,97% | 649,00 |
| 01.12.2025 | 49,11 | 50,53 | 47,71 | 50,14 | 2,26% | 3.902,00 |
| 28.11.2025 | 48,73 | 49,25 | 48,32 | 49,03 | 0,84% | 2.484,00 |
| 27.11.2025 | 47,04 | 48,85 | 46,95 | 48,62 | 3,40% | 7.411,00 |
| 26.11.2025 | 44,30 | 47,42 | 44,30 | 47,02 | 6,33% | 9.712,00 |
| 25.11.2025 | 43,10 | 44,65 | 42,79 | 44,22 | 2,55% | 1.691,00 |
| 24.11.2025 | 43,13 | 44,09 | 42,44 | 43,12 | 1,41% | 1.235,00 |
| 21.11.2025 | 42,96 | 43,18 | 41,71 | 42,52 | -1,39% | 936,00 |
| 20.11.2025 | 44,98 | 46,46 | 43,09 | 43,12 | -3,43% | 1.014,00 |
| 19.11.2025 | 42,98 | 44,78 | 42,80 | 44,65 | 3,55% | 152,00 |
| 18.11.2025 | 43,69 | 43,85 | 42,28 | 43,12 | -1,80% | 737,00 |
| 17.11.2025 | 44,42 | 44,79 | 43,70 | 43,91 | -0,36% | 440,00 |
| 14.11.2025 | 43,81 | 44,10 | 42,82 | 44,07 | 0,59% | 872,00 |
| 13.11.2025 | 44,18 | 45,18 | 43,35 | 43,81 | -0,79% | 370,00 |
| 12.11.2025 | 44,84 | 44,92 | 42,95 | 44,16 | -0,81% | 1.226,00 |
| 11.11.2025 | 46,40 | 46,80 | 44,22 | 44,52 | -4,26% | 1.274,00 |
| 10.11.2025 | 46,32 | 48,41 | 45,96 | 46,50 | 0,69% | 3.000,00 |
| 07.11.2025 | 45,71 | 46,88 | 45,31 | 46,18 | 1,21% | 4.604,00 |
| 06.11.2025 | 49,38 | 49,50 | 45,50 | 45,63 | -7,46% | 2.023,00 |
| 05.11.2025 | 50,73 | 50,88 | 49,23 | 49,31 | -3,55% | 279,00 |
| 04.11.2025 | 52,80 | 52,80 | 51,10 | 51,13 | -3,76% | 1.689,00 |
| 03.11.2025 | 53,80 | 54,08 | 52,33 | 53,13 | -0,79% | 92,00 |
| 31.10.2025 | 56,35 | 56,48 | 53,55 | 53,55 | -5,05% | 726,00 |
| 30.10.2025 | 57,90 | 58,13 | 56,23 | 56,40 | -2,13% | 845,00 |
| 29.10.2025 | 56,70 | 59,55 | 56,23 | 57,63 | 1,95% | 4.764,00 |
| 28.10.2025 | 58,15 | 61,78 | 54,85 | 56,53 | -2,79% | 5.984,00 |
| 27.10.2025 | 58,75 | 60,65 | 58,08 | 58,15 | -1,11% | 916,00 |
| 24.10.2025 | 54,98 | 59,15 | 54,88 | 58,80 | 8,19% | 3.942,00 |
| 23.10.2025 | 54,98 | 55,50 | 54,23 | 54,35 | -0,87% | 6,00 |
| 22.10.2025 | 57,18 | 57,18 | 54,53 | 54,83 | -3,39% | 967,00 |
| 21.10.2025 | 58,73 | 60,15 | 56,75 | 56,75 | -3,36% | 1.138,00 |
| 20.10.2025 | 54,55 | 59,75 | 54,55 | 58,73 | 6,24% | 5.572,00 |
| 17.10.2025 | 54,65 | 55,35 | 53,35 | 55,28 | 1,28% | 478,00 |