67,375€
-0,07%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 67,43 | 67,85 | 66,55 | 67,38 | -0,07% | 597,00 |
| 23.03.2023 | 65,80 | 68,05 | 64,58 | 67,43 | 1,31% | 1.811,00 |
| 22.03.2023 | 69,13 | 69,13 | 66,35 | 66,55 | -3,73% | 863,00 |
| 21.03.2023 | 68,43 | 69,75 | 68,33 | 69,13 | 1,02% | 772,00 |
| 20.03.2023 | 68,13 | 68,70 | 65,63 | 68,43 | 0,22% | 1.253,00 |
| 17.03.2023 | 68,73 | 70,35 | 67,50 | 68,28 | -0,76% | 572,00 |
| 16.03.2023 | 67,83 | 69,03 | 66,75 | 68,80 | 1,36% | 338,00 |
| 15.03.2023 | 69,55 | 69,93 | 67,08 | 67,88 | -2,37% | 878,00 |
| 14.03.2023 | 67,53 | 69,75 | 67,35 | 69,53 | 3,04% | 1.040,00 |
| 13.03.2023 | 68,53 | 69,35 | 66,33 | 67,48 | -0,77% | 1.592,00 |
| 10.03.2023 | 68,20 | 69,20 | 67,18 | 68,00 | -0,62% | 1.359,00 |
| 09.03.2023 | 71,30 | 72,18 | 67,48 | 68,43 | -4,83% | 2.819,00 |
| 08.03.2023 | 69,70 | 71,90 | 69,05 | 71,90 | 2,71% | 13.451,00 |
| 07.03.2023 | 71,85 | 71,85 | 69,55 | 70,00 | -2,64% | 8.805,00 |
| 06.03.2023 | 71,45 | 71,90 | 70,40 | 71,90 | 1,05% | 7.901,00 |
| 03.03.2023 | 69,65 | 71,15 | 69,55 | 71,15 | 2,08% | 7.515,00 |
| 02.03.2023 | 70,05 | 70,45 | 68,70 | 69,70 | -0,85% | 8.516,00 |
| 01.03.2023 | 69,50 | 70,90 | 69,25 | 70,30 | 1,59% | 13.067,00 |
| 28.02.2023 | 68,85 | 69,45 | 68,25 | 69,20 | 0,36% | 7.347,00 |
| 27.02.2023 | 68,45 | 69,15 | 67,55 | 68,95 | 1,17% | 20.753,00 |
| 24.02.2023 | 75,65 | 75,70 | 64,55 | 68,15 | -9,85% | 83.467,00 |
| 23.02.2023 | 74,35 | 76,00 | 74,00 | 75,60 | 1,68% | 6.101,00 |
| 22.02.2023 | 74,35 | 74,70 | 71,80 | 74,35 | 0,00% | 17.062,00 |
| 21.02.2023 | 76,35 | 76,35 | 74,25 | 74,35 | -2,43% | 12.486,00 |
| 20.02.2023 | 76,95 | 77,30 | 75,75 | 76,20 | -0,78% | 9.382,00 |
| 17.02.2023 | 77,05 | 77,45 | 75,75 | 76,80 | -0,90% | 18.199,00 |
| 16.02.2023 | 78,00 | 79,10 | 77,20 | 77,50 | -0,77% | 13.713,00 |
| 15.02.2023 | 77,65 | 78,35 | 77,00 | 78,10 | 0,06% | 6.425,00 |
| 14.02.2023 | 78,05 | 78,65 | 76,75 | 78,05 | -0,51% | 13.630,00 |
| 13.02.2023 | 81,85 | 81,90 | 77,75 | 78,45 | -5,54% | 37.260,00 |
| 10.02.2023 | 85,00 | 85,65 | 82,00 | 83,05 | -2,69% | 14.926,00 |
| 09.02.2023 | 84,80 | 86,55 | 84,50 | 85,35 | 0,41% | 12.293,00 |
| 08.02.2023 | 85,35 | 87,25 | 84,40 | 85,00 | 0,06% | 15.751,00 |
| 07.02.2023 | 84,80 | 85,30 | 82,85 | 84,95 | 0,00% | 11.140,00 |
| 06.02.2023 | 85,50 | 85,50 | 83,70 | 84,95 | -0,35% | 14.495,00 |
| 03.02.2023 | 84,50 | 86,20 | 83,05 | 85,25 | 0,95% | 17.633,00 |
| 02.02.2023 | 80,30 | 85,55 | 80,30 | 84,45 | 5,83% | 44.125,00 |
| 01.02.2023 | 76,50 | 79,80 | 76,50 | 79,80 | 4,18% | 15.110,00 |
| 31.01.2023 | 76,85 | 77,25 | 75,50 | 76,60 | -0,07% | 8.142,00 |
| 30.01.2023 | 79,80 | 80,00 | 75,90 | 76,65 | -4,60% | 31.617,00 |
| 27.01.2023 | 78,40 | 80,80 | 78,40 | 80,35 | 0,37% | 6.758,00 |
| 26.01.2023 | 79,25 | 81,55 | 78,85 | 80,05 | 1,27% | 19.260,00 |
| 25.01.2023 | 77,70 | 79,10 | 76,90 | 79,05 | 1,67% | 6.697,00 |
| 24.01.2023 | 79,25 | 80,40 | 77,50 | 77,75 | -1,95% | 13.017,00 |
| 23.01.2023 | 76,85 | 79,30 | 76,55 | 79,30 | 3,59% | 13.997,00 |
| 20.01.2023 | 76,35 | 77,10 | 75,50 | 76,55 | 0,92% | 10.144,00 |
| 19.01.2023 | 80,00 | 80,10 | 75,05 | 75,85 | -4,29% | 17.412,00 |
| 18.01.2023 | 79,75 | 80,65 | 79,25 | 79,25 | -0,69% | 11.732,00 |
| 17.01.2023 | 81,90 | 81,95 | 78,30 | 79,80 | -2,80% | 19.712,00 |
| 16.01.2023 | 81,45 | 82,70 | 81,35 | 82,10 | 0,86% | 9.253,00 |
| 13.01.2023 | 80,15 | 81,60 | 79,80 | 81,40 | 1,88% | 7.281,00 |
| 12.01.2023 | 78,60 | 81,00 | 78,10 | 79,90 | 1,40% | 12.107,00 |
| 11.01.2023 | 76,25 | 79,10 | 75,95 | 78,80 | 3,14% | 15.966,00 |
| 10.01.2023 | 75,45 | 76,40 | 74,45 | 76,40 | 1,60% | 5.431,00 |
| 09.01.2023 | 72,20 | 76,20 | 72,05 | 75,20 | 4,44% | 23.356,00 |
| 06.01.2023 | 70,40 | 72,10 | 69,50 | 72,00 | 2,20% | 5.308,00 |
| 05.01.2023 | 71,05 | 71,05 | 69,10 | 70,45 | -0,70% | 9.477,00 |
| 04.01.2023 | 70,55 | 71,20 | 69,10 | 70,95 | 0,92% | 14.060,00 |
| 03.01.2023 | 69,65 | 71,70 | 69,35 | 70,30 | 0,79% | 6.840,00 |
| 02.01.2023 | 68,45 | 70,15 | 68,45 | 69,75 | 1,75% | 5.653,00 |
| 30.12.2022 | 69,45 | 69,65 | 68,00 | 68,55 | -1,72% | 3.173,00 |
| 29.12.2022 | 67,60 | 70,00 | 67,55 | 69,75 | 3,18% | 7.786,00 |
| 28.12.2022 | 69,30 | 69,30 | 67,40 | 67,60 | -2,10% | 10.474,00 |
| 27.12.2022 | 70,55 | 70,75 | 68,85 | 69,05 | -2,33% | 5.538,00 |
| 23.12.2022 | 71,60 | 72,45 | 69,90 | 70,70 | -1,33% | 5.289,00 |
| 22.12.2022 | 73,45 | 73,45 | 71,05 | 71,65 | -1,98% | 5.651,00 |
| 21.12.2022 | 71,45 | 73,45 | 71,35 | 73,10 | 2,24% | 4.906,00 |
| 20.12.2022 | 73,25 | 73,50 | 70,90 | 71,50 | -2,52% | 9.446,00 |
| 19.12.2022 | 76,10 | 76,75 | 73,25 | 73,35 | -3,49% | 7.935,00 |
| 16.12.2022 | 76,15 | 76,55 | 75,25 | 76,00 | 0,33% | 3.529,00 |
| 15.12.2022 | 77,10 | 77,15 | 75,25 | 75,75 | -2,19% | 7.445,00 |
| 14.12.2022 | 78,55 | 78,55 | 76,95 | 77,45 | -1,09% | 7.678,00 |
| 13.12.2022 | 76,40 | 81,00 | 76,25 | 78,30 | 3,03% | 8.485,00 |
| 12.12.2022 | 76,60 | 76,70 | 75,30 | 76,00 | -1,17% | 5.314,00 |
| 09.12.2022 | 77,70 | 77,95 | 76,00 | 76,90 | -0,84% | 5.305,00 |
| 08.12.2022 | 76,15 | 77,55 | 75,90 | 77,55 | 1,64% | 7.332,00 |
| 07.12.2022 | 79,35 | 79,35 | 76,15 | 76,30 | -3,78% | 18.663,00 |
| 06.12.2022 | 80,30 | 80,85 | 78,75 | 79,30 | -1,61% | 18.506,00 |
| 05.12.2022 | 80,60 | 80,85 | 79,95 | 80,60 | 0,00% | 3.798,00 |
| 02.12.2022 | 80,95 | 82,30 | 79,15 | 80,60 | -1,10% | 8.654,00 |
| 01.12.2022 | 79,60 | 81,75 | 79,30 | 81,50 | 2,45% | 15.106,00 |
| 30.11.2022 | 77,90 | 79,75 | 77,85 | 79,55 | 1,73% | 3.565,00 |
| 29.11.2022 | 78,05 | 79,05 | 77,90 | 78,20 | 0,58% | 3.051,00 |
| 28.11.2022 | 79,15 | 79,45 | 77,75 | 77,75 | -2,02% | 7.394,00 |
| 25.11.2022 | 80,25 | 80,40 | 78,75 | 79,35 | -1,31% | 6.463,00 |
| 24.11.2022 | 79,60 | 81,05 | 79,60 | 80,40 | 1,07% | 14.635,00 |
| 23.11.2022 | 79,15 | 79,75 | 77,25 | 79,55 | 0,76% | 6.104,00 |
| 22.11.2022 | 78,45 | 79,20 | 76,50 | 78,95 | 0,57% | 4.454,00 |
| 21.11.2022 | 79,50 | 79,60 | 77,75 | 78,50 | -0,95% | 9.427,00 |
| 18.11.2022 | 78,20 | 79,65 | 76,90 | 79,25 | 1,60% | 8.850,00 |
| 17.11.2022 | 76,20 | 78,10 | 75,80 | 78,00 | 2,50% | 8.573,00 |
| 16.11.2022 | 77,50 | 78,10 | 75,05 | 76,10 | -1,49% | 23.673,00 |
| 15.11.2022 | 76,60 | 79,30 | 76,60 | 77,25 | 0,78% | 19.888,00 |
| 14.11.2022 | 75,60 | 77,55 | 75,35 | 76,65 | 1,59% | 21.956,00 |
| 11.11.2022 | 73,65 | 76,05 | 73,50 | 75,45 | 3,50% | 28.693,00 |
| 10.11.2022 | 68,90 | 73,25 | 68,15 | 72,90 | 5,81% | 19.556,00 |
| 09.11.2022 | 68,30 | 69,30 | 67,50 | 68,90 | 0,36% | 10.440,00 |
| 08.11.2022 | 66,55 | 69,40 | 66,05 | 68,65 | 3,54% | 20.533,00 |
| 07.11.2022 | 64,65 | 66,45 | 63,45 | 66,30 | 3,03% | 20.664,00 |
| 04.11.2022 | 62,80 | 64,50 | 62,10 | 64,35 | 3,54% | 15.411,00 |