44,340€
-1,38%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 45,84 | 45,89 | 43,69 | 44,06 | -3,90% | 1.828,00 |
| 07.01.2025 | 46,62 | 47,24 | 45,64 | 45,85 | -1,55% | 410,00 |
| 06.01.2025 | 45,61 | 48,05 | 45,50 | 46,57 | 2,10% | 1.118,00 |
| 03.01.2025 | 46,03 | 46,30 | 45,33 | 45,61 | -0,83% | 148,00 |
| 02.01.2025 | 46,71 | 47,00 | 45,73 | 45,99 | -1,50% | 460,00 |
| 30.12.2024 | 47,01 | 47,22 | 46,55 | 46,69 | -0,60% | 207,00 |
| 27.12.2024 | 46,01 | 47,40 | 45,90 | 46,97 | 2,18% | 627,00 |
| 23.12.2024 | 45,31 | 46,26 | 44,86 | 45,97 | 1,55% | 211,00 |
| 20.12.2024 | 46,73 | 46,77 | 44,82 | 45,27 | -3,21% | 2.787,00 |
| 19.12.2024 | 48,35 | 48,40 | 46,28 | 46,77 | -3,27% | 1.529,00 |
| 18.12.2024 | 49,81 | 50,18 | 48,35 | 48,35 | -2,93% | 316,00 |
| 17.12.2024 | 50,43 | 50,43 | 48,95 | 49,81 | -1,22% | 860,00 |
| 16.12.2024 | 50,73 | 50,98 | 49,64 | 50,43 | -0,59% | 212,00 |
| 13.12.2024 | 50,95 | 52,78 | 50,43 | 50,73 | -0,44% | 272,00 |
| 12.12.2024 | 52,28 | 52,28 | 50,78 | 50,95 | -2,44% | 80,00 |
| 11.12.2024 | 52,08 | 52,45 | 51,18 | 52,23 | 0,19% | 1.322,00 |
| 10.12.2024 | 52,35 | 52,80 | 51,43 | 52,13 | -0,33% | 411,00 |
| 09.12.2024 | 49,27 | 52,65 | 49,23 | 52,30 | 6,15% | 1.563,00 |
| 06.12.2024 | 48,81 | 49,40 | 48,47 | 49,27 | 0,94% | 530,00 |
| 05.12.2024 | 47,95 | 49,41 | 47,69 | 48,81 | 1,79% | 929,00 |
| 04.12.2024 | 47,02 | 48,30 | 46,69 | 47,95 | 1,93% | 1.250,00 |
| 03.12.2024 | 46,57 | 47,16 | 45,88 | 47,04 | 1,01% | 417,00 |
| 02.12.2024 | 47,53 | 47,82 | 46,05 | 46,57 | -2,23% | 341,00 |
| 29.11.2024 | 47,45 | 47,74 | 46,39 | 47,63 | 0,29% | 406,00 |
| 28.11.2024 | 47,39 | 48,38 | 47,25 | 47,49 | 0,21% | 62,00 |
| 27.11.2024 | 47,73 | 47,81 | 46,22 | 47,39 | -0,71% | 1.473,00 |
| 26.11.2024 | 48,14 | 49,03 | 47,08 | 47,73 | -0,93% | 340,00 |
| 25.11.2024 | 47,47 | 48,82 | 47,32 | 48,18 | 1,41% | 168,00 |
| 22.11.2024 | 47,53 | 48,03 | 47,06 | 47,51 | -0,04% | 457,00 |
| 21.11.2024 | 46,69 | 47,59 | 46,45 | 47,53 | 1,80% | 125,00 |
| 20.11.2024 | 47,81 | 48,25 | 46,43 | 46,69 | -2,18% | 849,00 |
| 19.11.2024 | 50,23 | 50,80 | 47,27 | 47,73 | -4,87% | 669,00 |
| 18.11.2024 | 51,33 | 51,45 | 50,18 | 50,18 | -2,24% | 267,00 |
| 15.11.2024 | 52,08 | 52,43 | 49,81 | 51,33 | -1,44% | 674,00 |
| 14.11.2024 | 51,85 | 52,33 | 51,10 | 52,08 | 0,43% | 209,00 |
| 13.11.2024 | 52,23 | 52,45 | 51,40 | 51,85 | -0,62% | - |
| 12.11.2024 | 52,03 | 52,70 | 50,85 | 52,18 | -0,10% | 347,00 |
| 11.11.2024 | 51,63 | 52,38 | 51,03 | 52,23 | 1,26% | 549,00 |
| 08.11.2024 | 52,33 | 52,65 | 50,93 | 51,58 | -1,43% | 366,00 |
| 07.11.2024 | 51,38 | 52,38 | 50,65 | 52,33 | 1,75% | 277,00 |
| 06.11.2024 | 51,40 | 52,88 | 50,63 | 51,43 | -0,53% | 425,00 |
| 05.11.2024 | 51,98 | 52,08 | 51,25 | 51,70 | -0,53% | 484,00 |
| 04.11.2024 | 52,43 | 52,98 | 51,23 | 51,98 | -0,86% | 2.106,00 |
| 01.11.2024 | 52,23 | 52,85 | 51,73 | 52,43 | 0,29% | 1.787,00 |
| 31.10.2024 | 53,03 | 53,03 | 51,45 | 52,28 | -1,41% | 1.899,00 |
| 30.10.2024 | 55,10 | 55,15 | 52,43 | 53,03 | -3,94% | 731,00 |
| 29.10.2024 | 56,83 | 57,03 | 54,78 | 55,20 | -2,86% | 655,00 |
| 28.10.2024 | 58,25 | 58,70 | 56,55 | 56,83 | -2,19% | 765,00 |
| 25.10.2024 | 60,03 | 60,10 | 57,45 | 58,10 | -3,29% | 2.328,00 |
| 24.10.2024 | 59,65 | 63,38 | 58,65 | 60,08 | 0,71% | 964,00 |
| 23.10.2024 | 59,80 | 60,75 | 58,93 | 59,65 | -0,25% | 244,00 |
| 22.10.2024 | 60,28 | 61,05 | 59,58 | 59,80 | -0,87% | 235,00 |
| 21.10.2024 | 60,15 | 60,90 | 59,58 | 60,33 | 0,29% | - |
| 18.10.2024 | 59,88 | 61,95 | 59,78 | 60,15 | 0,46% | 768,00 |
| 17.10.2024 | 60,45 | 61,23 | 59,73 | 59,88 | -1,11% | 394,00 |
| 16.10.2024 | 60,80 | 60,85 | 59,78 | 60,55 | -0,41% | 159,00 |
| 15.10.2024 | 63,38 | 63,48 | 60,55 | 60,80 | -4,06% | 387,00 |
| 14.10.2024 | 62,78 | 63,68 | 62,28 | 63,38 | 1,04% | 709,00 |
| 11.10.2024 | 64,08 | 64,08 | 62,25 | 62,73 | -2,11% | 280,00 |
| 10.10.2024 | 65,33 | 65,35 | 63,30 | 64,08 | -1,91% | 172,00 |
| 09.10.2024 | 65,73 | 66,08 | 64,30 | 65,33 | -0,83% | 53,00 |
| 08.10.2024 | 66,73 | 66,78 | 65,58 | 65,88 | -1,35% | 30,00 |
| 07.10.2024 | 67,70 | 67,70 | 66,20 | 66,78 | -1,11% | - |
| 04.10.2024 | 66,95 | 68,20 | 66,38 | 67,53 | 1,01% | 88,00 |
| 03.10.2024 | 68,13 | 68,70 | 66,73 | 66,85 | -2,02% | 23,00 |
| 02.10.2024 | 67,33 | 68,73 | 66,65 | 68,23 | 1,49% | 10,00 |
| 01.10.2024 | 69,20 | 69,25 | 67,03 | 67,23 | -2,85% | 70,00 |
| 30.09.2024 | 70,23 | 70,35 | 68,00 | 69,20 | -1,25% | 130,00 |
| 27.09.2024 | 68,80 | 70,33 | 68,75 | 70,08 | 1,78% | 229,00 |
| 26.09.2024 | 67,98 | 69,38 | 67,38 | 68,85 | 1,21% | 442,00 |
| 25.09.2024 | 66,60 | 68,03 | 65,58 | 68,03 | 2,14% | 233,00 |
| 24.09.2024 | 66,78 | 68,35 | 66,38 | 66,60 | -0,26% | 86,00 |
| 23.09.2024 | 66,58 | 67,03 | 65,65 | 66,78 | 0,30% | 101,00 |
| 20.09.2024 | 69,23 | 69,33 | 66,40 | 66,58 | -3,83% | 270,00 |
| 19.09.2024 | 68,48 | 69,83 | 67,98 | 69,23 | 1,10% | 180,00 |
| 18.09.2024 | 67,13 | 69,13 | 66,60 | 68,48 | 2,01% | 313,00 |
| 17.09.2024 | 66,38 | 67,33 | 65,98 | 67,13 | 1,13% | 992,00 |
| 16.09.2024 | 68,03 | 68,03 | 65,73 | 66,38 | -2,35% | 29,00 |
| 13.09.2024 | 69,03 | 69,65 | 66,63 | 67,98 | -1,52% | 288,00 |
| 12.09.2024 | 69,68 | 70,73 | 68,40 | 69,03 | -1,00% | 200,00 |
| 11.09.2024 | 69,78 | 70,70 | 68,88 | 69,73 | 0,00% | 260,00 |
| 10.09.2024 | 71,08 | 71,93 | 69,13 | 69,73 | -1,97% | 157,00 |
| 09.09.2024 | 68,73 | 71,25 | 68,68 | 71,13 | 3,79% | 40,00 |
| 06.09.2024 | 70,83 | 71,48 | 68,43 | 68,53 | -3,25% | 307,00 |
| 05.09.2024 | 71,13 | 71,20 | 70,05 | 70,83 | -0,42% | 208,00 |
| 04.09.2024 | 71,95 | 72,03 | 69,88 | 71,13 | -1,15% | 263,00 |
| 03.09.2024 | 73,68 | 73,80 | 71,45 | 71,95 | -2,34% | 88,00 |
| 02.09.2024 | 74,20 | 74,58 | 72,65 | 73,68 | -0,71% | 50,00 |
| 30.08.2024 | 74,18 | 75,05 | 73,58 | 74,20 | 0,03% | - |
| 29.08.2024 | 72,83 | 74,78 | 72,08 | 74,18 | 1,92% | 80,00 |
| 28.08.2024 | 73,55 | 73,93 | 72,43 | 72,78 | -1,05% | 12,00 |