82,600€
-1,67%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 83,53 | 83,63 | 81,50 | 82,65 | -1,61% | 62,00 |
| 06.10.2026 | 82,93 | 85,48 | 82,78 | 84,00 | 1,42% | 222,00 |
| 05.10.2026 | 82,93 | 84,60 | 82,33 | 82,83 | -0,39% | 176,00 |
| 02.10.2026 | 80,25 | 84,15 | 79,65 | 83,15 | 5,45% | 774,00 |
| 01.10.2026 | 80,90 | 83,20 | 77,75 | 78,85 | -2,92% | 472,00 |
| 30.09.2026 | 78,00 | 81,63 | 77,63 | 81,23 | 5,62% | 886,00 |
| 29.09.2026 | 71,63 | 79,13 | 71,63 | 76,90 | 6,51% | 653,00 |
| 28.09.2026 | 73,68 | 75,28 | 71,63 | 72,20 | -2,07% | 300,00 |
| 25.09.2026 | 75,78 | 77,35 | 73,05 | 73,73 | -1,54% | 244,00 |
| 24.09.2026 | 76,88 | 77,00 | 73,95 | 74,88 | -2,76% | 511,00 |
| 23.09.2026 | 78,38 | 81,13 | 76,90 | 77,00 | -1,63% | 1.132,00 |
| 22.09.2026 | 81,28 | 83,50 | 78,00 | 78,28 | -3,54% | 745,00 |
| 21.09.2026 | 77,60 | 81,60 | 77,28 | 81,15 | 5,70% | 78,00 |
| 18.09.2026 | 69,35 | 77,35 | 69,35 | 76,78 | 10,51% | 418,00 |
| 17.09.2026 | 69,75 | 70,80 | 68,78 | 69,48 | -0,50% | 565,00 |
| 16.09.2026 | 68,13 | 70,83 | 68,13 | 69,83 | 2,08% | 68,00 |
| 15.09.2026 | 67,65 | 69,50 | 67,55 | 68,40 | 0,18% | 609,00 |
| 14.09.2026 | 74,33 | 74,33 | 66,75 | 68,28 | -8,39% | 1.028,00 |
| 11.09.2026 | 73,20 | 75,18 | 72,48 | 74,53 | 0,27% | 105,00 |
| 10.09.2026 | 76,98 | 77,28 | 73,18 | 74,33 | -3,25% | 116,00 |
| 09.09.2026 | 78,43 | 78,85 | 76,53 | 76,83 | -1,88% | 685,00 |
| 08.09.2026 | 79,78 | 80,13 | 77,35 | 78,30 | -1,76% | 831,00 |
| 07.09.2026 | 78,40 | 80,63 | 78,25 | 79,70 | 1,79% | 499,00 |
| 04.09.2026 | 75,18 | 79,73 | 75,18 | 78,30 | 4,64% | 819,00 |
| 03.09.2026 | 77,48 | 78,63 | 74,60 | 74,83 | -4,07% | - |
| 02.09.2026 | 75,60 | 78,03 | 74,48 | 78,00 | 2,97% | 53,00 |
| 01.09.2026 | 79,03 | 80,03 | 74,88 | 75,75 | -4,45% | 747,00 |
| 31.08.2026 | 80,95 | 81,50 | 79,08 | 79,28 | -2,28% | 100,00 |
| 28.08.2026 | 79,70 | 81,75 | 77,60 | 81,13 | 2,04% | 267,00 |
| 27.08.2026 | 79,50 | 82,85 | 78,90 | 79,50 | 0,73% | 253,00 |
| 26.08.2026 | 82,20 | 82,48 | 78,35 | 78,93 | -4,88% | 175,00 |
| 25.08.2026 | 82,03 | 84,35 | 82,03 | 82,98 | 1,00% | 139,00 |
| 24.08.2026 | 83,83 | 85,08 | 81,95 | 82,15 | -1,41% | 652,00 |
| 21.08.2026 | 81,73 | 83,90 | 81,73 | 83,33 | 1,90% | 61,00 |
| 20.08.2026 | 82,10 | 83,15 | 79,93 | 81,78 | -0,30% | 337,00 |
| 19.08.2026 | 83,63 | 84,93 | 81,93 | 82,03 | -2,38% | 370,00 |
| 18.08.2026 | 89,53 | 89,53 | 83,33 | 84,03 | -6,85% | 485,00 |
| 17.08.2026 | 87,48 | 91,38 | 87,48 | 90,20 | 2,50% | 131,00 |
| 14.08.2026 | 87,13 | 88,73 | 85,48 | 88,00 | 0,37% | 1.334,00 |
| 13.08.2026 | 83,38 | 88,05 | 83,38 | 87,68 | 6,02% | 412,00 |
| 12.08.2026 | 78,45 | 83,80 | 78,45 | 82,70 | 5,28% | 341,00 |
| 11.08.2026 | 76,53 | 79,95 | 76,18 | 78,55 | 2,41% | 2.068,00 |
| 10.08.2026 | 78,23 | 80,83 | 76,20 | 76,70 | -1,92% | 48,00 |
| 07.08.2026 | 79,05 | 80,30 | 77,83 | 78,20 | -1,23% | 44,00 |
| 06.08.2026 | 79,23 | 79,35 | 76,08 | 79,18 | 0,89% | 848,00 |
| 05.08.2026 | 79,58 | 81,23 | 78,40 | 78,48 | -0,73% | 615,00 |
| 04.08.2026 | 79,03 | 81,70 | 78,23 | 79,05 | 0,48% | 869,00 |
| 03.08.2026 | 76,88 | 81,23 | 75,65 | 78,68 | 2,57% | 584,00 |
| 31.07.2026 | 74,43 | 80,80 | 74,43 | 76,70 | 2,95% | 1.433,00 |
| 30.07.2026 | 67,98 | 77,63 | 66,73 | 74,50 | 9,12% | 483,00 |
| 29.07.2026 | 73,20 | 73,25 | 67,18 | 68,28 | -6,18% | 1.873,00 |
| 28.07.2026 | 79,53 | 79,53 | 70,33 | 72,78 | -8,00% | 4.151,00 |
| 27.07.2026 | 82,58 | 84,78 | 78,43 | 79,10 | -4,09% | 940,00 |
| 24.07.2026 | 83,45 | 84,48 | 81,43 | 82,48 | 0,64% | 552,00 |
| 23.07.2026 | 84,28 | 84,40 | 80,40 | 81,95 | -2,93% | 371,00 |
| 22.07.2026 | 84,98 | 85,28 | 83,33 | 84,43 | -0,12% | 220,00 |
| 21.07.2026 | 82,15 | 84,93 | 81,48 | 84,53 | 2,02% | 423,00 |
| 20.07.2026 | 85,98 | 86,58 | 82,13 | 82,85 | -4,27% | 889,00 |
| 17.07.2026 | 88,63 | 88,63 | 81,40 | 86,55 | -0,92% | 1.211,00 |
| 16.07.2026 | 91,75 | 92,90 | 86,48 | 87,35 | -4,69% | 749,00 |
| 15.07.2026 | 96,85 | 100,25 | 90,70 | 91,65 | -4,70% | 783,00 |
| 14.07.2026 | 93,33 | 98,85 | 93,33 | 96,18 | 4,82% | 571,00 |
| 13.07.2026 | 88,13 | 94,55 | 86,08 | 91,75 | 3,38% | 150,00 |
| 10.07.2026 | 90,58 | 94,60 | 88,03 | 88,75 | -2,66% | 1.140,00 |
| 09.07.2026 | 80,80 | 95,35 | 80,53 | 91,18 | 13,93% | 1.711,00 |
| 08.07.2026 | 81,60 | 82,00 | 78,45 | 80,03 | -1,48% | 1.404,00 |
| 07.07.2026 | 91,53 | 91,53 | 80,83 | 81,23 | -11,23% | 1.216,00 |
| 06.07.2026 | 92,28 | 93,05 | 90,50 | 91,50 | -0,89% | 554,00 |
| 03.07.2026 | 82,98 | 92,73 | 82,98 | 92,33 | 9,81% | 486,00 |
| 02.07.2026 | 86,90 | 90,20 | 83,73 | 84,08 | -3,20% | 658,00 |
| 01.07.2026 | 81,50 | 87,65 | 81,50 | 86,85 | 6,40% | 1.694,00 |
| 30.06.2026 | 81,68 | 84,45 | 81,35 | 81,63 | 1,21% | 481,00 |
| 29.06.2026 | 81,63 | 84,38 | 80,33 | 80,65 | -1,74% | 1.277,00 |
| 26.06.2026 | 86,73 | 86,73 | 81,78 | 82,08 | -5,55% | 486,00 |
| 25.06.2026 | 87,03 | 92,00 | 85,20 | 86,90 | 0,06% | 218,00 |
| 24.06.2026 | 88,85 | 90,00 | 86,30 | 86,85 | -3,79% | 490,00 |
| 23.06.2026 | 94,65 | 95,25 | 88,58 | 90,28 | -5,72% | 673,00 |
| 22.06.2026 | 91,78 | 98,88 | 91,78 | 95,75 | 4,16% | 714,00 |
| 19.06.2026 | 93,08 | 96,20 | 91,60 | 91,93 | -0,70% | 151,00 |
| 18.06.2026 | 92,08 | 94,70 | 91,38 | 92,58 | 0,14% | 606,00 |
| 17.06.2026 | 93,63 | 95,33 | 91,65 | 92,45 | -1,39% | 1.211,00 |
| 16.06.2026 | 92,20 | 98,40 | 91,65 | 93,75 | -2,90% | 732,00 |
| 15.06.2026 | 93,88 | 99,03 | 93,88 | 96,55 | 4,46% | 426,00 |
| 12.06.2026 | 89,35 | 92,58 | 87,45 | 92,43 | 3,99% | 228,00 |
| 11.06.2026 | 83,23 | 91,40 | 83,08 | 88,88 | 4,68% | 1.396,00 |
| 10.06.2026 | 89,15 | 89,15 | 84,48 | 84,90 | -7,19% | 2.034,00 |
| 09.06.2026 | 94,95 | 98,30 | 91,48 | 91,48 | -3,10% | 157,00 |
| 08.06.2026 | 88,73 | 94,83 | 88,73 | 94,40 | 2,41% | 193,00 |
| 05.06.2026 | 100,45 | 100,85 | 91,23 | 92,18 | -7,18% | 2.956,00 |
| 04.06.2026 | 104,00 | 106,10 | 98,38 | 99,30 | -4,34% | 247,00 |
| 03.06.2026 | 103,95 | 107,95 | 102,50 | 103,80 | 0,44% | 654,00 |
| 02.06.2026 | 98,78 | 104,50 | 98,68 | 103,35 | 5,27% | 674,00 |
| 01.06.2026 | 104,60 | 109,00 | 98,03 | 98,18 | -6,54% | 1.045,00 |
| 29.05.2026 | 95,78 | 108,65 | 95,20 | 105,05 | 9,83% | 3.906,00 |
| 28.05.2026 | 91,63 | 98,15 | 91,63 | 95,65 | 3,63% | 892,00 |
| 27.05.2026 | 90,88 | 95,60 | 90,73 | 92,30 | -5,04% | 702,00 |
| 26.05.2026 | 93,88 | 98,43 | 93,88 | 97,20 | 2,99% | 85,00 |
| 25.05.2026 | 95,28 | 95,60 | 92,75 | 94,38 | 0,83% | 853,00 |
| 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 |