45,240€
-2,58%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,02 | 46,38 | 44,80 | 45,28 | -2,50% | 344.044,00 |
| 19.12.2024 | 48,00 | 48,00 | 46,26 | 46,44 | -6,60% | 137.419,00 |
| 18.12.2024 | 50,05 | 50,15 | 49,28 | 49,72 | 0,04% | 59.128,00 |
| 17.12.2024 | 49,70 | 50,25 | 48,96 | 49,70 | -1,29% | 62.840,00 |
| 16.12.2024 | 50,90 | 51,00 | 49,66 | 50,35 | -0,79% | 75.373,00 |
| 13.12.2024 | 52,00 | 52,00 | 50,40 | 50,75 | 0,10% | 73.356,00 |
| 12.12.2024 | 52,20 | 52,25 | 50,70 | 50,70 | -2,97% | 66.786,00 |
| 11.12.2024 | 52,05 | 52,40 | 51,10 | 52,25 | 0,19% | 80.668,00 |
| 10.12.2024 | 52,00 | 52,75 | 51,45 | 52,15 | -0,19% | 71.322,00 |
| 09.12.2024 | 50,25 | 52,45 | 50,20 | 52,25 | 5,85% | 101.216,00 |
| 06.12.2024 | 48,72 | 49,36 | 48,40 | 49,36 | 0,90% | 61.223,00 |
| 05.12.2024 | 47,78 | 49,44 | 47,74 | 48,92 | 2,17% | 108.860,00 |
| 04.12.2024 | 46,84 | 48,34 | 46,50 | 47,88 | 1,83% | 91.197,00 |
| 03.12.2024 | 46,50 | 47,18 | 45,88 | 47,02 | 1,47% | 113.041,00 |
| 02.12.2024 | 47,24 | 47,66 | 46,08 | 46,34 | -2,32% | 67.709,00 |
| 29.11.2024 | 47,30 | 47,46 | 46,42 | 47,44 | 0,34% | 51.834,00 |
| 28.11.2024 | 47,24 | 48,48 | 47,24 | 47,28 | 0,85% | 50.680,00 |
| 27.11.2024 | 47,50 | 47,80 | 46,22 | 46,88 | -1,43% | 71.145,00 |
| 26.11.2024 | 47,14 | 49,10 | 47,10 | 47,56 | -0,38% | 77.849,00 |
| 25.11.2024 | 47,80 | 48,88 | 47,36 | 47,74 | 1,14% | 219.847,00 |
| 22.11.2024 | 47,54 | 48,04 | 47,04 | 47,20 | -0,21% | 74.363,00 |
| 21.11.2024 | 46,71 | 47,60 | 46,43 | 47,30 | 1,90% | - |
| 20.11.2024 | 47,60 | 48,28 | 46,42 | 46,42 | -2,27% | 65.366,00 |
| 19.11.2024 | 50,45 | 50,65 | 47,24 | 47,50 | -5,57% | 108.655,00 |
| 18.11.2024 | 50,85 | 51,20 | 50,30 | 50,30 | -1,57% | 59.556,00 |
| 15.11.2024 | 51,50 | 51,55 | 49,72 | 51,10 | -2,11% | 119.299,00 |
| 14.11.2024 | 51,85 | 52,30 | 51,00 | 52,20 | 0,58% | 49.414,00 |
| 13.11.2024 | 52,10 | 52,45 | 51,45 | 51,90 | -0,57% | 74.608,00 |
| 12.11.2024 | 51,75 | 52,70 | 50,95 | 52,20 | 0,00% | 57.219,00 |
| 11.11.2024 | 51,75 | 52,40 | 50,95 | 52,20 | 1,36% | 43.012,00 |
| 08.11.2024 | 52,20 | 52,35 | 50,95 | 51,50 | -1,06% | 83.701,00 |
| 07.11.2024 | 50,70 | 52,35 | 50,70 | 52,05 | 2,66% | 90.606,00 |
| 06.11.2024 | 52,10 | 52,90 | 50,65 | 50,70 | -1,36% | 70.131,00 |
| 05.11.2024 | 52,00 | 52,05 | 51,25 | 51,40 | -1,06% | 67.220,00 |
| 04.11.2024 | 52,80 | 53,05 | 51,10 | 51,95 | -0,38% | 69.717,00 |
| 01.11.2024 | 52,20 | 52,80 | 51,75 | 52,15 | 0,10% | 60.138,00 |
| 31.10.2024 | 52,50 | 52,55 | 51,40 | 52,10 | -1,23% | 85.016,00 |
| 30.10.2024 | 54,75 | 55,00 | 52,40 | 52,75 | -4,26% | 134.858,00 |
| 29.10.2024 | 56,35 | 56,65 | 54,75 | 55,10 | -2,48% | 99.685,00 |
| 28.10.2024 | 58,60 | 58,60 | 56,50 | 56,50 | -2,59% | 68.198,00 |
| 25.10.2024 | 59,10 | 59,70 | 57,45 | 58,00 | -3,25% | 145.723,00 |
| 24.10.2024 | 63,00 | 63,55 | 59,95 | 59,95 | 1,96% | 99.294,00 |
| 23.10.2024 | 59,80 | 60,60 | 58,80 | 58,80 | -1,59% | 63.973,00 |
| 22.10.2024 | 60,70 | 61,10 | 59,55 | 59,75 | 0,17% | 42.610,00 |
| 21.10.2024 | 60,25 | 60,95 | 59,65 | 59,65 | -0,83% | 63.165,00 |
| 18.10.2024 | 60,00 | 61,85 | 60,00 | 60,15 | 0,59% | 39.821,00 |
| 17.10.2024 | 60,65 | 61,10 | 59,75 | 59,80 | -0,58% | 35.577,00 |
| 16.10.2024 | 60,60 | 61,00 | 59,75 | 60,15 | -1,72% | 55.164,00 |
| 15.10.2024 | 63,48 | 63,48 | 60,60 | 61,20 | -3,24% | - |
| 14.10.2024 | 62,95 | 63,70 | 62,75 | 63,25 | 1,04% | 27.574,00 |
| 11.10.2024 | 63,60 | 64,05 | 62,20 | 62,60 | -2,11% | 62.873,00 |
| 10.10.2024 | 64,90 | 65,00 | 63,20 | 63,95 | -1,92% | 54.915,00 |
| 09.10.2024 | 65,10 | 66,00 | 64,25 | 65,20 | -0,69% | 63.681,00 |
| 08.10.2024 | 66,10 | 66,85 | 65,55 | 65,65 | -1,80% | 37.400,00 |
| 07.10.2024 | 67,45 | 67,50 | 66,15 | 66,85 | -0,82% | 23.497,00 |
| 04.10.2024 | 66,55 | 68,20 | 66,40 | 67,40 | 0,82% | 17.904,00 |
| 03.10.2024 | 68,10 | 68,10 | 66,70 | 66,85 | -1,98% | 14.841,00 |
| 02.10.2024 | 67,00 | 68,45 | 66,70 | 68,20 | 1,41% | 22.474,00 |
| 01.10.2024 | 68,75 | 69,40 | 67,00 | 67,25 | -1,61% | 29.527,00 |
| 30.09.2024 | 69,70 | 70,50 | 68,00 | 68,35 | -2,50% | 36.602,00 |
| 27.09.2024 | 69,85 | 70,45 | 69,35 | 70,10 | 2,41% | 46.380,00 |
| 26.09.2024 | 69,45 | 69,60 | 67,80 | 68,45 | 2,47% | 51.375,00 |
| 25.09.2024 | 66,05 | 67,15 | 65,60 | 66,80 | 0,53% | 28.154,00 |
| 24.09.2024 | 67,20 | 68,40 | 66,45 | 66,45 | 0,23% | 39.326,00 |
| 23.09.2024 | 66,50 | 67,10 | 65,80 | 66,30 | -0,30% | 24.123,00 |
| 20.09.2024 | 69,35 | 69,35 | 66,50 | 66,50 | -4,11% | 96.961,00 |
| 19.09.2024 | 68,45 | 69,80 | 68,10 | 69,35 | 1,24% | 48.538,00 |
| 18.09.2024 | 67,40 | 69,25 | 66,75 | 68,50 | 1,93% | 40.116,00 |
| 17.09.2024 | 66,05 | 67,50 | 66,00 | 67,20 | 1,82% | 52.941,00 |
| 16.09.2024 | 67,55 | 67,75 | 65,70 | 66,00 | -2,94% | 36.310,00 |
| 13.09.2024 | 68,75 | 69,25 | 66,60 | 68,00 | -1,16% | 52.188,00 |
| 12.09.2024 | 69,80 | 70,70 | 68,50 | 68,80 | 0,00% | 58.463,00 |
| 11.09.2024 | 70,00 | 70,70 | 68,80 | 68,80 | -0,94% | 23.184,00 |
| 10.09.2024 | 71,15 | 72,00 | 69,45 | 69,45 | -2,18% | 27.683,00 |
| 09.09.2024 | 69,25 | 71,15 | 69,25 | 71,00 | 3,73% | 38.081,00 |
| 06.09.2024 | 69,90 | 70,80 | 68,45 | 68,45 | -3,05% | 57.538,00 |
| 05.09.2024 | 70,75 | 71,20 | 70,00 | 70,60 | -0,91% | 43.786,00 |
| 04.09.2024 | 70,25 | 72,00 | 69,80 | 71,25 | -0,70% | 48.085,00 |
| 03.09.2024 | 72,70 | 73,65 | 71,35 | 71,75 | -2,51% | 31.720,00 |
| 02.09.2024 | 74,60 | 74,60 | 72,70 | 73,60 | -0,61% | 19.443,00 |
| 30.08.2024 | 73,65 | 74,95 | 73,50 | 74,05 | -0,67% | 50.078,00 |
| 29.08.2024 | 72,55 | 74,65 | 72,55 | 74,55 | 2,33% | 16.129,00 |
| 28.08.2024 | 73,00 | 73,90 | 72,50 | 72,85 | -0,82% | 9.298,00 |
| 27.08.2024 | 73,00 | 73,65 | 72,85 | 73,45 | 0,55% | 13.432,00 |
| 26.08.2024 | 73,75 | 74,90 | 73,05 | 73,05 | -1,75% | 10.715,00 |
| 23.08.2024 | 75,65 | 75,65 | 73,65 | 74,35 | -0,47% | 13.700,00 |
| 22.08.2024 | 75,15 | 75,60 | 74,50 | 74,70 | -0,93% | 16.256,00 |
| 21.08.2024 | 74,65 | 76,00 | 74,15 | 75,40 | 1,41% | 16.904,00 |
| 20.08.2024 | 75,20 | 76,50 | 74,15 | 74,35 | -0,87% | 25.690,00 |
| 19.08.2024 | 75,80 | 75,95 | 75,00 | 75,00 | -0,33% | 16.055,00 |
| 16.08.2024 | 74,50 | 75,50 | 74,25 | 75,25 | 0,00% | 17.348,00 |
| 15.08.2024 | 73,00 | 75,25 | 73,00 | 75,25 | 2,59% | 24.255,00 |
| 14.08.2024 | 73,75 | 73,75 | 72,60 | 73,35 | 0,48% | 12.056,00 |
| 13.08.2024 | 73,95 | 73,95 | 72,00 | 73,00 | -0,68% | 25.159,00 |
| 12.08.2024 | 73,35 | 73,65 | 72,65 | 73,50 | 0,75% | 27.185,00 |
| 09.08.2024 | 73,40 | 73,85 | 72,75 | 72,95 | -0,14% | 27.962,00 |
| 08.08.2024 | 72,45 | 73,50 | 72,20 | 73,05 | -0,68% | 42.589,00 |
| 07.08.2024 | 70,55 | 73,80 | 70,55 | 73,55 | 5,22% | 51.630,00 |
| 06.08.2024 | 71,25 | 72,20 | 69,80 | 69,90 | -0,57% | 30.915,00 |
| 05.08.2024 | 70,15 | 70,90 | 68,15 | 70,30 | -2,23% | 65.022,00 |