67,325€
-0,77%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.01.2023 | 81,05 | 81,55 | 78,05 | 79,60 | -2,93% | 73.432,00 |
| 16.01.2023 | 81,75 | 82,80 | 81,40 | 82,00 | 0,99% | 31.827,00 |
| 13.01.2023 | 80,00 | 81,55 | 79,85 | 81,20 | 1,50% | 36.742,00 |
| 12.01.2023 | 78,20 | 81,00 | 77,75 | 80,00 | 1,39% | 78.695,00 |
| 11.01.2023 | 76,65 | 79,20 | 76,60 | 78,90 | 4,16% | 79.225,00 |
| 10.01.2023 | 75,25 | 75,90 | 74,35 | 75,75 | 0,00% | 60.001,00 |
| 09.01.2023 | 72,85 | 75,90 | 72,35 | 75,75 | 5,72% | 55.570,00 |
| 06.01.2023 | 70,30 | 71,70 | 69,10 | 71,65 | 2,21% | 39.509,00 |
| 05.01.2023 | 70,00 | 70,45 | 69,00 | 70,10 | -1,27% | 67.094,00 |
| 04.01.2023 | 70,50 | 71,00 | 68,90 | 71,00 | 1,57% | 86.237,00 |
| 03.01.2023 | 69,70 | 71,60 | 69,70 | 69,90 | 0,72% | 36.320,00 |
| 02.01.2023 | 68,75 | 70,15 | 68,75 | 69,40 | 1,83% | 23.113,00 |
| 30.12.2022 | 69,50 | 69,50 | 67,75 | 68,15 | -2,43% | 24.904,00 |
| 29.12.2022 | 68,05 | 70,00 | 67,50 | 69,85 | 2,72% | 62.060,00 |
| 28.12.2022 | 69,15 | 69,25 | 67,40 | 68,00 | -1,66% | 33.929,00 |
| 27.12.2022 | 70,35 | 70,80 | 68,80 | 69,15 | -1,21% | 28.158,00 |
| 23.12.2022 | 71,60 | 72,40 | 69,95 | 70,00 | -2,10% | 63.040,00 |
| 22.12.2022 | 73,15 | 73,35 | 71,50 | 71,50 | -2,32% | 77.785,00 |
| 21.12.2022 | 71,35 | 73,50 | 70,90 | 73,20 | 2,95% | 46.511,00 |
| 20.12.2022 | 72,85 | 73,45 | 70,60 | 71,10 | -3,53% | 48.046,00 |
| 19.12.2022 | 76,00 | 76,90 | 73,70 | 73,70 | -2,32% | 46.229,00 |
| 16.12.2022 | 75,60 | 76,60 | 75,20 | 75,45 | -0,40% | 78.967,00 |
| 15.12.2022 | 76,40 | 77,00 | 75,55 | 75,75 | -2,01% | 45.753,00 |
| 14.12.2022 | 77,70 | 77,80 | 76,95 | 77,30 | -1,02% | 58.044,00 |
| 13.12.2022 | 77,15 | 81,05 | 76,90 | 78,10 | 2,70% | 69.560,00 |
| 12.12.2022 | 76,30 | 76,65 | 75,15 | 76,05 | -0,98% | 29.430,00 |
| 09.12.2022 | 76,20 | 77,35 | 75,80 | 76,80 | -0,84% | 27.479,00 |
| 08.12.2022 | 76,45 | 77,45 | 76,00 | 77,45 | 1,91% | 50.866,00 |
| 07.12.2022 | 78,60 | 78,65 | 76,00 | 76,00 | -4,34% | 47.973,00 |
| 06.12.2022 | 79,70 | 80,95 | 79,30 | 79,45 | -1,43% | 52.589,00 |
| 05.12.2022 | 80,35 | 80,85 | 79,65 | 80,60 | -0,25% | 30.658,00 |
| 02.12.2022 | 81,00 | 82,45 | 79,05 | 80,80 | -0,55% | 88.404,00 |
| 01.12.2022 | 80,50 | 81,70 | 79,75 | 81,25 | 3,77% | 89.084,00 |
| 30.11.2022 | 78,40 | 78,70 | 77,70 | 78,30 | 0,58% | 46.566,00 |
| 29.11.2022 | 77,85 | 78,95 | 77,75 | 77,85 | -0,13% | 32.368,00 |
| 28.11.2022 | 78,80 | 79,35 | 77,95 | 77,95 | -1,64% | 30.929,00 |
| 25.11.2022 | 80,35 | 80,35 | 78,70 | 79,25 | -1,37% | 32.105,00 |
| 24.11.2022 | 79,65 | 81,15 | 79,60 | 80,35 | 1,13% | 40.004,00 |
| 23.11.2022 | 79,45 | 79,80 | 77,00 | 79,45 | 0,76% | 35.790,00 |
| 22.11.2022 | 77,50 | 79,25 | 76,40 | 78,85 | 0,83% | 37.752,00 |
| 21.11.2022 | 79,00 | 79,50 | 77,70 | 78,20 | -1,45% | 46.411,00 |
| 18.11.2022 | 77,80 | 79,75 | 77,00 | 79,35 | 2,12% | 40.560,00 |
| 17.11.2022 | 76,30 | 77,85 | 75,50 | 77,70 | 2,51% | 63.534,00 |
| 16.11.2022 | 78,00 | 78,00 | 75,40 | 75,80 | -3,07% | 80.117,00 |
| 15.11.2022 | 77,70 | 79,25 | 76,70 | 78,20 | 1,03% | 62.491,00 |
| 14.11.2022 | 76,20 | 77,65 | 75,60 | 77,40 | 2,58% | 98.004,00 |
| 11.11.2022 | 74,40 | 76,10 | 74,10 | 75,45 | 2,72% | 93.382,00 |
| 10.11.2022 | 68,80 | 73,45 | 68,30 | 73,45 | 6,45% | 104.676,00 |
| 09.11.2022 | 68,45 | 69,00 | 67,30 | 69,00 | 0,22% | 47.470,00 |
| 08.11.2022 | 66,00 | 69,00 | 65,85 | 68,85 | 4,48% | 73.190,00 |
| 07.11.2022 | 64,00 | 66,60 | 63,35 | 65,90 | 2,89% | 63.223,00 |
| 04.11.2022 | 61,95 | 64,50 | 61,95 | 64,05 | 3,47% | 49.954,00 |