71,000€
2,23%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 69,70 | 72,78 | 69,60 | 71,30 | 2,66% | - |
| 21.04.2026 | 69,75 | 71,55 | 68,80 | 69,45 | 1,17% | 85.814,00 |
| 20.04.2026 | 66,90 | 69,35 | 66,85 | 68,65 | 0,15% | 59.145,00 |
| 17.04.2026 | 66,05 | 70,00 | 65,90 | 68,55 | 2,47% | 79.010,00 |
| 16.04.2026 | 64,95 | 67,70 | 64,65 | 66,90 | 3,80% | 84.509,00 |
| 15.04.2026 | 62,90 | 65,90 | 62,65 | 64,45 | -0,23% | 65.542,00 |
| 14.04.2026 | 61,00 | 65,15 | 61,00 | 64,60 | 8,30% | 95.705,00 |
| 13.04.2026 | 58,60 | 60,00 | 58,40 | 59,65 | -0,58% | 43.679,00 |
| 10.04.2026 | 60,00 | 60,55 | 59,00 | 60,00 | 2,65% | 74.709,00 |
| 09.04.2026 | 58,90 | 60,95 | 57,80 | 58,45 | -1,93% | 61.188,00 |
| 08.04.2026 | 56,00 | 60,40 | 56,00 | 59,60 | 8,96% | 109.283,00 |
| 07.04.2026 | 54,20 | 55,90 | 52,60 | 54,70 | 2,72% | 68.841,00 |
| 02.04.2026 | 51,55 | 53,50 | 50,45 | 53,25 | 0,09% | 48.402,00 |
| 01.04.2026 | 54,50 | 54,60 | 52,05 | 53,20 | 1,92% | 54.686,00 |
| 31.03.2026 | 52,40 | 52,90 | 51,10 | 52,20 | -1,04% | 56.591,00 |
| 30.03.2026 | 53,70 | 54,95 | 52,60 | 52,75 | -4,00% | 50.262,00 |
| 27.03.2026 | 56,80 | 56,90 | 54,45 | 54,95 | -4,27% | 31.864,00 |
| 26.03.2026 | 58,35 | 58,65 | 56,30 | 57,40 | -1,37% | 36.980,00 |
| 25.03.2026 | 57,05 | 59,80 | 56,45 | 58,20 | 4,30% | 80.841,00 |
| 24.03.2026 | 55,45 | 56,85 | 53,60 | 55,80 | 1,00% | 38.630,00 |
| 23.03.2026 | 50,25 | 56,10 | 50,00 | 55,25 | 6,05% | 92.925,00 |
| 20.03.2026 | 56,60 | 56,80 | 51,80 | 52,10 | -6,46% | 100.198,00 |
| 19.03.2026 | 57,15 | 57,70 | 54,60 | 55,70 | -4,38% | 86.390,00 |
| 18.03.2026 | 59,45 | 60,15 | 57,70 | 58,25 | -0,60% | 65.404,00 |
| 17.03.2026 | 56,60 | 58,95 | 54,90 | 58,60 | 3,72% | 94.440,00 |
| 16.03.2026 | 60,05 | 60,50 | 56,50 | 56,50 | -3,17% | 74.878,00 |
| 13.03.2026 | 53,05 | 60,50 | 51,80 | 58,35 | 8,06% | 202.617,00 |
| 12.03.2026 | 50,95 | 54,25 | 50,60 | 54,00 | 3,85% | 75.072,00 |
| 11.03.2026 | 50,00 | 53,70 | 49,70 | 52,00 | 1,96% | 74.405,00 |
| 10.03.2026 | 51,75 | 53,55 | 50,70 | 51,00 | 1,59% | 51.447,00 |
| 09.03.2026 | 49,00 | 50,95 | 48,42 | 50,20 | -1,18% | 78.194,00 |
| 06.03.2026 | 52,00 | 52,00 | 49,10 | 50,80 | -1,26% | 79.681,00 |
| 05.03.2026 | 54,90 | 55,35 | 51,15 | 51,45 | -4,19% | 62.614,00 |
| 04.03.2026 | 53,30 | 55,25 | 51,95 | 53,70 | 1,13% | 38.376,00 |
| 03.03.2026 | 54,00 | 54,00 | 51,00 | 53,10 | -3,80% | 67.504,00 |
| 02.03.2026 | 55,50 | 56,60 | 54,05 | 55,20 | -3,83% | 48.345,00 |
| 27.02.2026 | 57,50 | 58,25 | 56,35 | 57,40 | -0,17% | 58.598,00 |
| 26.02.2026 | 55,00 | 58,70 | 54,55 | 57,50 | 4,55% | 157.379,00 |
| 25.02.2026 | 55,30 | 55,30 | 53,90 | 55,00 | 0,73% | 35.624,00 |
| 24.02.2026 | 54,05 | 56,10 | 54,05 | 54,60 | 1,30% | 58.898,00 |
| 23.02.2026 | 53,40 | 54,70 | 52,55 | 53,90 | -0,19% | 31.214,00 |
| 20.02.2026 | 54,10 | 54,80 | 53,25 | 54,00 | -0,74% | 59.127,00 |
| 19.02.2026 | 53,15 | 54,50 | 52,20 | 54,40 | 2,35% | 47.831,00 |
| 18.02.2026 | 53,55 | 54,40 | 52,20 | 53,15 | 1,14% | 81.829,00 |
| 17.02.2026 | 51,15 | 53,45 | 50,60 | 52,55 | 1,94% | 59.100,00 |
| 16.02.2026 | 51,40 | 51,55 | 49,98 | 51,55 | 0,98% | 36.120,00 |
| 13.02.2026 | 51,40 | 51,55 | 47,60 | 51,05 | -0,68% | 203.891,00 |
| 12.02.2026 | 56,50 | 56,95 | 50,45 | 51,40 | -11,23% | 233.222,00 |
| 11.02.2026 | 55,95 | 58,90 | 55,60 | 57,90 | 2,57% | 93.606,00 |
| 10.02.2026 | 53,65 | 56,75 | 53,30 | 56,45 | 5,42% | 88.802,00 |
| 09.02.2026 | 52,45 | 54,70 | 51,55 | 53,55 | 2,68% | 79.272,00 |
| 06.02.2026 | 49,98 | 52,40 | 49,46 | 52,15 | 2,96% | 41.219,00 |
| 05.02.2026 | 48,88 | 52,05 | 48,88 | 50,65 | 4,09% | 62.959,00 |
| 04.02.2026 | 48,18 | 50,45 | 47,44 | 48,66 | 1,76% | 76.318,00 |
| 03.02.2026 | 51,50 | 52,05 | 46,62 | 47,82 | -8,13% | 204.552,00 |
| 02.02.2026 | 50,50 | 53,00 | 49,98 | 52,05 | -1,05% | 87.825,00 |
| 30.01.2026 | 51,90 | 53,40 | 51,30 | 52,60 | 1,54% | 45.162,00 |
| 29.01.2026 | 54,60 | 56,60 | 50,90 | 51,80 | -7,25% | 145.248,00 |
| 28.01.2026 | 55,65 | 56,95 | 54,80 | 55,85 | 2,20% | 114.282,00 |
| 27.01.2026 | 55,00 | 55,35 | 53,80 | 54,65 | 0,09% | 53.048,00 |
| 26.01.2026 | 53,25 | 54,60 | 53,00 | 54,60 | 2,25% | 31.663,00 |
| 23.01.2026 | 54,20 | 54,20 | 53,10 | 53,40 | -2,29% | 47.652,00 |
| 22.01.2026 | 53,35 | 55,65 | 53,10 | 54,65 | 3,90% | 58.597,00 |
| 21.01.2026 | 51,00 | 52,65 | 49,36 | 52,60 | 3,34% | 66.491,00 |
| 20.01.2026 | 52,10 | 52,15 | 49,50 | 50,90 | -3,05% | 119.731,00 |
| 19.01.2026 | 53,70 | 53,70 | 52,25 | 52,50 | -4,98% | 46.570,00 |
| 16.01.2026 | 56,95 | 56,95 | 54,50 | 55,25 | -0,90% | 59.911,00 |
| 15.01.2026 | 56,10 | 57,30 | 55,10 | 55,75 | 3,05% | 87.612,00 |
| 14.01.2026 | 55,65 | 56,00 | 52,50 | 54,10 | 0,09% | 48.742,00 |
| 13.01.2026 | 53,75 | 54,65 | 52,75 | 54,05 | 1,41% | 40.169,00 |
| 12.01.2026 | 51,85 | 53,85 | 51,40 | 53,30 | 3,39% | 83.902,00 |
| 09.01.2026 | 52,25 | 52,50 | 49,00 | 51,55 | -0,48% | 161.864,00 |
| 08.01.2026 | 56,10 | 57,40 | 51,70 | 51,80 | -3,99% | 113.898,00 |
| 07.01.2026 | 53,70 | 54,55 | 53,00 | 53,95 | 0,47% | 50.386,00 |
| 06.01.2026 | 54,25 | 55,05 | 52,65 | 53,70 | -2,36% | 68.817,00 |
| 05.01.2026 | 52,20 | 55,55 | 52,15 | 55,00 | 7,84% | 131.758,00 |
| 02.01.2026 | 49,10 | 51,45 | 48,72 | 51,00 | 4,29% | 76.259,00 |
| 30.12.2025 | 46,90 | 49,12 | 46,60 | 48,90 | 3,65% | 29.421,00 |
| 29.12.2025 | 46,52 | 47,26 | 46,22 | 47,18 | 1,24% | 31.392,00 |
| 23.12.2025 | 45,66 | 46,74 | 45,58 | 46,60 | 1,53% | 34.225,00 |
| 22.12.2025 | 46,22 | 46,72 | 45,26 | 45,90 | -0,35% | 23.341,00 |
| 19.12.2025 | 46,04 | 46,90 | 45,64 | 46,06 | -0,26% | 45.085,00 |
| 18.12.2025 | 45,24 | 46,48 | 44,64 | 46,18 | 1,36% | 55.822,00 |
| 17.12.2025 | 47,38 | 47,70 | 45,26 | 45,56 | -3,64% | 69.995,00 |
| 16.12.2025 | 46,98 | 49,20 | 46,96 | 47,28 | -1,99% | 49.087,00 |
| 15.12.2025 | 47,62 | 48,44 | 47,20 | 48,24 | 1,34% | 47.671,00 |
| 12.12.2025 | 48,00 | 48,64 | 47,38 | 47,60 | -0,58% | 36.878,00 |
| 11.12.2025 | 46,64 | 48,34 | 46,36 | 47,88 | 0,55% | 23.417,00 |
| 10.12.2025 | 48,40 | 48,74 | 47,62 | 47,62 | -1,16% | 21.061,00 |
| 09.12.2025 | 47,34 | 49,02 | 47,34 | 48,18 | 0,58% | 51.627,00 |
| 08.12.2025 | 49,22 | 49,22 | 47,32 | 47,90 | -2,76% | 37.413,00 |
| 05.12.2025 | 49,82 | 50,00 | 49,20 | 49,26 | -0,32% | 43.203,00 |
| 04.12.2025 | 50,85 | 51,35 | 49,00 | 49,42 | -0,96% | 34.111,00 |
| 03.12.2025 | 48,62 | 50,80 | 48,62 | 49,90 | 1,67% | 35.348,00 |
| 02.12.2025 | 50,00 | 51,20 | 48,82 | 49,08 | -1,94% | 43.819,00 |
| 01.12.2025 | 48,58 | 50,50 | 47,42 | 50,05 | 1,89% | 67.872,00 |
| 28.11.2025 | 48,60 | 49,30 | 48,26 | 49,12 | 1,19% | 46.192,00 |
| 27.11.2025 | 47,48 | 48,54 | 47,18 | 48,54 | 3,36% | 33.625,00 |
| 26.11.2025 | 45,02 | 47,42 | 44,46 | 46,96 | 6,44% | 106.203,00 |
| 25.11.2025 | 43,22 | 44,54 | 42,80 | 44,12 | 2,27% | 34.638,00 |