94,050€
5,44%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 91,93 | 94,18 | 91,60 | 93,60 | 4,93% | 657,00 |
| 21.05.2026 | 89,13 | 90,65 | 87,40 | 89,20 | 1,28% | 376,00 |
| 20.05.2026 | 84,33 | 88,83 | 83,93 | 88,08 | 1,26% | 371,00 |
| 19.05.2026 | 87,28 | 88,50 | 86,25 | 86,98 | -3,55% | 100,00 |
| 18.05.2026 | 86,58 | 90,18 | 84,75 | 90,18 | 3,12% | 466,00 |
| 15.05.2026 | 92,10 | 92,78 | 87,15 | 87,45 | -6,37% | 786,00 |
| 14.05.2026 | 92,50 | 94,85 | 92,18 | 93,40 | 1,41% | 539,00 |
| 13.05.2026 | 90,00 | 95,68 | 89,88 | 92,10 | 4,01% | 895,00 |
| 12.05.2026 | 95,23 | 95,98 | 87,68 | 88,55 | -7,59% | 1.391,00 |
| 11.05.2026 | 98,18 | 99,45 | 93,15 | 95,83 | -2,54% | 2.911,00 |
| 08.05.2026 | 86,08 | 99,45 | 85,90 | 98,33 | 11,04% | 7.713,00 |
| 07.05.2026 | 81,88 | 91,90 | 81,70 | 88,55 | 8,05% | 2.407,00 |
| 06.05.2026 | 84,20 | 85,83 | 81,45 | 81,95 | -2,32% | 1.320,00 |
| 05.05.2026 | 80,00 | 84,15 | 79,68 | 83,90 | 4,32% | 243,00 |
| 04.05.2026 | 79,58 | 81,68 | 77,53 | 80,43 | 1,04% | 1.768,00 |
| 30.04.2026 | 74,60 | 79,88 | 0,00 | 79,60 | 6,38% | 1.146,00 |
| 29.04.2026 | 70,00 | 76,73 | 64,25 | 74,83 | 8,52% | 1.788,00 |
| 28.04.2026 | 71,60 | 71,95 | 66,98 | 68,95 | -3,50% | 786,00 |
| 27.04.2026 | 72,95 | 73,65 | 71,15 | 71,45 | -3,64% | 1.282,00 |
| 24.04.2026 | 71,50 | 74,85 | 0,00 | 74,15 | 4,66% | 350,00 |
| 23.04.2026 | 72,45 | 72,60 | 69,50 | 70,85 | -1,15% | 378,00 |
| 22.04.2026 | 69,15 | 72,83 | 69,15 | 71,68 | 3,43% | 861,00 |
| 21.04.2026 | 68,63 | 71,48 | 68,53 | 69,30 | 0,84% | 1.187,00 |
| 20.04.2026 | 68,43 | 69,20 | 66,35 | 68,73 | -0,47% | 915,00 |
| 17.04.2026 | 67,68 | 69,93 | 65,78 | 69,05 | 3,10% | 699,00 |
| 16.04.2026 | 64,55 | 67,73 | 64,15 | 66,98 | 3,32% | 1.971,00 |
| 15.04.2026 | 64,73 | 65,83 | 63,10 | 64,83 | 5,36% | 2.551,00 |
| 14.04.2026 | 60,20 | 62,10 | 59,95 | 61,53 | 3,06% | 385,00 |
| 13.04.2026 | 59,18 | 60,10 | 57,25 | 59,70 | -0,58% | - |
| 10.04.2026 | 58,55 | 60,58 | 58,55 | 60,05 | 3,94% | 3.803,00 |
| 09.04.2026 | 58,58 | 60,88 | 57,78 | 57,78 | -1,20% | 621,00 |
| 08.04.2026 | 55,10 | 60,38 | 55,10 | 58,48 | 6,85% | 2.884,00 |
| 07.04.2026 | 53,20 | 55,68 | 52,63 | 54,73 | 3,69% | 698,00 |
| 02.04.2026 | 51,95 | 53,28 | 50,40 | 52,78 | -0,89% | 85,00 |
| 01.04.2026 | 53,65 | 54,60 | 52,03 | 53,25 | 0,19% | 177,00 |
| 31.03.2026 | 52,53 | 53,30 | 51,10 | 53,15 | -1,12% | 629,00 |
| 30.03.2026 | 54,50 | 54,90 | 53,35 | 53,75 | -1,56% | 1.867,00 |
| 27.03.2026 | 57,75 | 57,90 | 54,48 | 54,60 | -4,96% | 178,00 |
| 26.03.2026 | 57,70 | 58,73 | 56,33 | 57,45 | -1,29% | 2.655,00 |
| 25.03.2026 | 56,50 | 59,70 | 56,28 | 58,20 | 4,63% | 1.311,00 |
| 24.03.2026 | 54,73 | 56,80 | 53,53 | 55,63 | 0,54% | 39,00 |
| 23.03.2026 | 51,35 | 56,10 | 50,00 | 55,33 | 6,09% | 2.822,00 |
| 20.03.2026 | 55,93 | 56,83 | 51,83 | 52,15 | -6,54% | 159,00 |
| 19.03.2026 | 57,35 | 57,73 | 54,68 | 55,80 | -2,70% | 526,00 |
| 18.03.2026 | 58,40 | 60,05 | 0,00 | 57,35 | 3,71% | 1.119,00 |
| 17.03.2026 | 56,63 | 56,83 | 54,85 | 55,30 | -3,02% | 40,00 |
| 16.03.2026 | 58,40 | 60,45 | 56,43 | 57,03 | -2,02% | 1.326,00 |
| 13.03.2026 | 53,55 | 60,50 | 51,68 | 58,20 | 11,82% | 2.862,00 |
| 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 |