76,950€
0,33%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 76,53 | 77,50 | 76,25 | 76,90 | 0,26% | - |
| 07.06.2023 | 76,95 | 77,90 | 76,25 | 76,70 | -0,78% | 57.637,00 |
| 06.06.2023 | 78,50 | 78,80 | 75,95 | 77,30 | -2,52% | 79.654,00 |
| 05.06.2023 | 80,20 | 80,50 | 78,65 | 79,30 | -1,73% | 50.026,00 |
| 02.06.2023 | 79,20 | 80,70 | 79,10 | 80,70 | 2,15% | 46.168,00 |
| 01.06.2023 | 79,50 | 79,50 | 77,35 | 79,00 | -1,62% | 71.787,00 |
| 31.05.2023 | 77,75 | 81,15 | 76,55 | 80,30 | 1,32% | 238.267,00 |
| 30.05.2023 | 80,15 | 81,95 | 78,20 | 79,25 | 1,60% | 206.995,00 |
| 29.05.2023 | 78,85 | 79,20 | 76,70 | 78,00 | -0,64% | 40.937,00 |
| 26.05.2023 | 73,45 | 78,70 | 73,45 | 78,50 | 7,09% | 179.022,00 |
| 25.05.2023 | 69,00 | 74,45 | 69,00 | 73,30 | 8,27% | 281.571,00 |
| 24.05.2023 | 69,65 | 69,65 | 67,05 | 67,70 | -3,97% | 93.996,00 |
| 23.05.2023 | 69,00 | 71,10 | 68,90 | 70,50 | 2,62% | 105.912,00 |
| 22.05.2023 | 68,10 | 68,95 | 67,50 | 68,70 | 1,48% | 50.237,00 |
| 19.05.2023 | 65,50 | 68,15 | 65,50 | 67,70 | 3,04% | 124.517,00 |
| 18.05.2023 | 63,50 | 65,90 | 63,50 | 65,70 | 4,04% | 66.504,00 |
| 17.05.2023 | 60,40 | 63,30 | 60,30 | 63,15 | 3,61% | 71.328,00 |
| 16.05.2023 | 61,40 | 62,10 | 60,50 | 60,95 | -0,08% | 86.307,00 |
| 15.05.2023 | 61,80 | 61,80 | 60,40 | 61,00 | 0,66% | 62.911,00 |
| 12.05.2023 | 59,00 | 60,85 | 58,40 | 60,60 | 2,02% | 114.002,00 |
| 11.05.2023 | 59,00 | 61,75 | 58,40 | 59,40 | -2,86% | 118.624,00 |
| 10.05.2023 | 62,15 | 62,20 | 60,05 | 61,15 | -1,21% | 95.204,00 |
| 09.05.2023 | 62,45 | 62,45 | 61,20 | 61,90 | -1,20% | 70.253,00 |
| 08.05.2023 | 61,80 | 62,80 | 61,25 | 62,65 | -2,64% | 57.922,00 |
| 05.05.2023 | 62,75 | 64,50 | 62,40 | 64,35 | 2,47% | 74.272,00 |
| 04.05.2023 | 63,40 | 63,45 | 62,20 | 62,80 | -0,48% | 52.457,00 |
| 03.05.2023 | 63,00 | 63,20 | 61,35 | 63,10 | 0,32% | 96.922,00 |
| 02.05.2023 | 65,85 | 66,30 | 62,65 | 62,90 | -3,45% | 77.572,00 |
| 28.04.2023 | 65,40 | 65,40 | 63,95 | 65,15 | 0,08% | 71.537,00 |
| 27.04.2023 | 66,75 | 66,80 | 64,00 | 65,10 | -2,62% | 94.693,00 |
| 26.04.2023 | 66,90 | 67,45 | 66,25 | 66,85 | -0,59% | 62.553,00 |
| 25.04.2023 | 68,75 | 68,80 | 67,20 | 67,25 | -2,75% | 56.748,00 |
| 24.04.2023 | 69,05 | 70,05 | 69,05 | 69,15 | 0,22% | 41.357,00 |
| 21.04.2023 | 68,30 | 69,35 | 67,60 | 69,00 | 0,07% | 32.006,00 |
| 20.04.2023 | 70,15 | 70,50 | 67,85 | 68,95 | -2,06% | 64.060,00 |
| 19.04.2023 | 71,20 | 71,20 | 69,95 | 70,40 | -1,54% | 64.312,00 |
| 18.04.2023 | 70,70 | 72,55 | 70,70 | 71,50 | 1,27% | 114.335,00 |
| 17.04.2023 | 70,05 | 70,90 | 69,55 | 70,60 | 0,93% | 52.358,00 |
| 14.04.2023 | 68,85 | 70,45 | 68,60 | 69,95 | 1,60% | 63.415,00 |
| 13.04.2023 | 68,10 | 69,05 | 67,70 | 68,85 | 0,58% | 34.607,00 |
| 12.04.2023 | 68,75 | 69,30 | 67,75 | 68,45 | 0,00% | 46.466,00 |
| 11.04.2023 | 68,10 | 69,45 | 68,00 | 68,45 | 1,11% | 44.221,00 |
| 07.04.2023 | 67,70 | 67,70 | 67,70 | 67,70 | 0,30% | - |
| 06.04.2023 | 66,55 | 67,50 | 66,30 | 67,50 | 1,20% | 31.862,00 |
| 05.04.2023 | 67,40 | 67,85 | 66,35 | 66,70 | -1,84% | 57.182,00 |
| 04.04.2023 | 67,75 | 68,35 | 67,50 | 67,95 | -0,22% | 48.599,00 |
| 03.04.2023 | 68,15 | 69,85 | 67,95 | 68,10 | 1,34% | 64.001,00 |
| 31.03.2023 | 67,80 | 68,30 | 66,20 | 67,20 | -1,03% | 45.574,00 |
| 30.03.2023 | 66,30 | 67,95 | 66,30 | 67,90 | 3,66% | 55.476,00 |
| 29.03.2023 | 65,00 | 65,90 | 64,15 | 65,50 | 1,71% | 58.503,00 |
| 28.03.2023 | 67,25 | 67,25 | 63,95 | 64,40 | -4,59% | 79.583,00 |
| 27.03.2023 | 68,70 | 68,70 | 67,10 | 67,50 | 0,75% | 37.892,00 |
| 24.03.2023 | 67,65 | 67,70 | 66,50 | 67,00 | -1,25% | 43.220,00 |
| 23.03.2023 | 64,80 | 68,10 | 64,20 | 67,85 | 1,27% | 73.269,00 |
| 22.03.2023 | 68,50 | 68,60 | 66,65 | 67,00 | -2,12% | 57.341,00 |
| 21.03.2023 | 69,20 | 69,75 | 68,35 | 68,45 | 0,07% | 53.108,00 |
| 20.03.2023 | 67,30 | 68,70 | 65,65 | 68,40 | 0,29% | 50.557,00 |
| 17.03.2023 | 69,60 | 70,25 | 67,50 | 68,20 | -0,66% | 64.848,00 |
| 16.03.2023 | 68,25 | 68,80 | 66,80 | 68,65 | 2,01% | 56.316,00 |
| 15.03.2023 | 69,45 | 69,95 | 67,10 | 67,30 | -2,68% | 59.920,00 |
| 14.03.2023 | 67,50 | 69,75 | 67,40 | 69,15 | 2,60% | 50.694,00 |
| 13.03.2023 | 69,10 | 69,20 | 66,35 | 67,40 | -2,03% | 83.103,00 |
| 10.03.2023 | 68,00 | 69,15 | 67,15 | 68,80 | -0,29% | 67.641,00 |
| 09.03.2023 | 71,35 | 71,35 | 67,25 | 69,00 | -3,90% | 91.865,00 |
| 08.03.2023 | 69,60 | 71,95 | 69,00 | 71,80 | 2,72% | 50.462,00 |
| 07.03.2023 | 71,10 | 71,60 | 69,50 | 69,90 | -2,92% | 38.133,00 |
| 06.03.2023 | 71,45 | 72,00 | 70,30 | 72,00 | 1,69% | 46.580,00 |
| 03.03.2023 | 69,50 | 71,10 | 69,40 | 70,80 | 2,16% | 46.062,00 |
| 02.03.2023 | 69,20 | 70,55 | 68,35 | 69,30 | -1,00% | 47.138,00 |
| 01.03.2023 | 70,00 | 70,95 | 69,55 | 70,00 | 1,30% | 80.204,00 |
| 28.02.2023 | 69,00 | 69,35 | 68,10 | 69,10 | 0,51% | 66.832,00 |
| 27.02.2023 | 67,95 | 69,15 | 67,75 | 68,75 | 0,88% | 80.809,00 |
| 24.02.2023 | 75,20 | 75,85 | 64,50 | 68,15 | -8,95% | 403.666,00 |
| 23.02.2023 | 74,60 | 76,30 | 74,55 | 74,85 | 1,08% | 42.529,00 |
| 22.02.2023 | 74,60 | 74,85 | 71,60 | 74,05 | -1,13% | 82.850,00 |
| 21.02.2023 | 75,75 | 76,15 | 74,50 | 74,90 | -1,51% | 58.395,00 |
| 20.02.2023 | 77,00 | 77,05 | 75,65 | 76,05 | -0,13% | 33.056,00 |
| 17.02.2023 | 76,30 | 77,50 | 75,65 | 76,15 | -1,61% | 55.730,00 |
| 16.02.2023 | 78,00 | 79,30 | 77,10 | 77,40 | 0,19% | 62.101,00 |
| 15.02.2023 | 77,20 | 78,40 | 76,85 | 77,25 | -0,32% | 41.232,00 |
| 14.02.2023 | 77,20 | 78,75 | 76,75 | 77,50 | -0,39% | 78.041,00 |
| 13.02.2023 | 80,55 | 81,20 | 77,65 | 77,80 | -5,93% | 135.850,00 |
| 10.02.2023 | 84,90 | 85,70 | 81,85 | 82,70 | -2,99% | 68.369,00 |
| 09.02.2023 | 84,50 | 86,45 | 84,30 | 85,25 | 0,35% | 55.733,00 |
| 08.02.2023 | 85,45 | 87,25 | 84,60 | 84,95 | 0,35% | 67.429,00 |
| 07.02.2023 | 84,50 | 84,65 | 82,70 | 84,65 | -0,41% | 50.844,00 |
| 06.02.2023 | 85,15 | 85,25 | 83,65 | 85,00 | -1,45% | 54.721,00 |
| 03.02.2023 | 84,00 | 86,35 | 83,20 | 86,25 | 1,71% | 94.045,00 |
| 02.02.2023 | 81,30 | 85,65 | 80,80 | 84,80 | 7,75% | 187.019,00 |
| 01.02.2023 | 76,80 | 79,50 | 76,80 | 78,70 | 3,28% | 64.246,00 |
| 31.01.2023 | 76,65 | 77,20 | 75,55 | 76,20 | -1,49% | 71.879,00 |
| 30.01.2023 | 79,05 | 79,40 | 75,80 | 77,35 | -3,85% | 104.131,00 |
| 27.01.2023 | 79,40 | 80,80 | 79,25 | 80,45 | 0,56% | 35.510,00 |
| 26.01.2023 | 79,10 | 81,55 | 79,10 | 80,00 | 1,78% | 68.623,00 |
| 25.01.2023 | 77,85 | 79,05 | 76,85 | 78,60 | 1,62% | 42.900,00 |
| 24.01.2023 | 79,20 | 80,55 | 77,35 | 77,35 | -1,78% | 83.039,00 |
| 23.01.2023 | 76,70 | 79,00 | 76,60 | 78,75 | 3,62% | 40.976,00 |
| 20.01.2023 | 76,00 | 77,15 | 75,45 | 76,00 | 0,80% | 45.043,00 |
| 19.01.2023 | 79,10 | 80,30 | 75,40 | 75,40 | -5,75% | 69.832,00 |
| 18.01.2023 | 79,95 | 80,65 | 79,30 | 80,00 | 0,50% | 49.143,00 |