67,600€
1,12%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 66,80 | 68,20 | 66,38 | 67,45 | 0,90% | - |
| 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 |
| 02.08.2024 | 73,25 | 73,90 | 71,15 | 71,90 | -4,20% | 49.136,00 |
| 01.08.2024 | 78,20 | 79,10 | 75,05 | 75,05 | -0,53% | 46.550,00 |
| 31.07.2024 | 76,00 | 76,35 | 74,60 | 75,45 | 0,20% | 30.527,00 |
| 30.07.2024 | 74,85 | 77,10 | 74,85 | 75,30 | 0,27% | 37.351,00 |
| 29.07.2024 | 75,20 | 75,25 | 73,80 | 75,10 | 0,81% | 23.626,00 |
| 26.07.2024 | 75,65 | 76,40 | 73,25 | 74,50 | -2,17% | 39.630,00 |
| 25.07.2024 | 74,00 | 77,50 | 72,95 | 76,15 | 7,48% | 112.127,00 |
| 24.07.2024 | 71,80 | 72,70 | 70,85 | 70,85 | -1,25% | 49.714,00 |
| 23.07.2024 | 72,65 | 72,65 | 71,25 | 71,75 | -0,07% | 18.926,00 |
| 22.07.2024 | 71,30 | 72,60 | 71,20 | 71,80 | 0,63% | 28.001,00 |
| 19.07.2024 | 72,25 | 72,45 | 71,35 | 71,35 | -2,26% | 34.807,00 |
| 18.07.2024 | 72,20 | 74,00 | 71,95 | 73,00 | 0,55% | 36.554,00 |
| 17.07.2024 | 74,90 | 75,55 | 72,45 | 72,60 | -4,35% | 27.996,00 |
| 16.07.2024 | 77,80 | 77,80 | 75,60 | 75,90 | -0,52% | 11.737,00 |
| 15.07.2024 | 78,00 | 78,00 | 75,95 | 76,30 | -1,55% | 12.623,00 |
| 12.07.2024 | 77,50 | 77,95 | 76,25 | 77,50 | 0,06% | 16.197,00 |
| 11.07.2024 | 76,70 | 78,50 | 76,35 | 77,45 | 1,11% | 37.144,00 |
| 10.07.2024 | 75,35 | 76,60 | 74,60 | 76,60 | 2,00% | 16.972,00 |
| 09.07.2024 | 75,45 | 75,70 | 75,00 | 75,10 | -0,46% | 13.265,00 |
| 08.07.2024 | 76,85 | 77,25 | 74,80 | 75,45 | -2,01% | 18.242,00 |
| 05.07.2024 | 74,50 | 77,15 | 74,50 | 77,00 | 4,48% | 43.665,00 |
| 04.07.2024 | 73,70 | 74,95 | 73,45 | 73,70 | 0,14% | 20.612,00 |
| 03.07.2024 | 73,30 | 75,20 | 73,10 | 73,60 | 0,75% | 34.020,00 |
| 02.07.2024 | 72,50 | 73,55 | 71,85 | 73,05 | 0,34% | 15.991,00 |
| 01.07.2024 | 73,75 | 73,75 | 72,15 | 72,80 | 0,55% | 23.584,00 |
| 28.06.2024 | 72,50 | 73,40 | 71,80 | 72,40 | 0,98% | 23.161,00 |
| 27.06.2024 | 71,95 | 73,30 | 71,55 | 71,70 | -1,71% | 36.152,00 |
| 26.06.2024 | 72,20 | 73,75 | 72,20 | 72,95 | 0,97% | 23.303,00 |
| 25.06.2024 | 72,00 | 72,25 | 70,85 | 72,25 | -0,14% | 38.669,00 |
| 24.06.2024 | 72,30 | 73,35 | 71,40 | 72,35 | 0,14% | 39.870,00 |
| 21.06.2024 | 73,20 | 73,30 | 71,50 | 72,25 | -1,70% | 103.580,00 |
| 20.06.2024 | 73,20 | 73,80 | 72,65 | 73,50 | 0,68% | 34.594,00 |
| 19.06.2024 | 74,50 | 75,15 | 73,00 | 73,00 | -2,93% | 28.211,00 |
| 18.06.2024 | 74,00 | 75,50 | 74,00 | 75,20 | 1,14% | 33.794,00 |
| 17.06.2024 | 74,20 | 74,70 | 73,90 | 74,35 | 0,41% | 21.366,00 |
| 14.06.2024 | 76,10 | 76,35 | 73,70 | 74,05 | -2,50% | 38.163,00 |
| 13.06.2024 | 77,00 | 77,00 | 75,20 | 75,95 | -1,04% | 26.766,00 |
| 12.06.2024 | 76,40 | 77,15 | 75,70 | 76,75 | 0,99% | 19.762,00 |
| 11.06.2024 | 76,00 | 76,35 | 75,05 | 76,00 | 0,26% | 39.431,00 |
| 10.06.2024 | 75,60 | 76,00 | 74,50 | 75,80 | 0,40% | 26.165,00 |
| 07.06.2024 | 74,60 | 75,95 | 73,90 | 75,50 | 1,41% | 38.765,00 |
| 06.06.2024 | 73,30 | 74,45 | 73,05 | 74,45 | 1,78% | 30.162,00 |
| 05.06.2024 | 72,25 | 73,25 | 72,00 | 73,15 | 1,74% | 25.720,00 |
| 04.06.2024 | 73,85 | 74,05 | 71,80 | 71,90 | -2,97% | 44.743,00 |
| 03.06.2024 | 74,60 | 75,00 | 73,35 | 74,10 | -0,67% | 33.912,00 |
| 31.05.2024 | 75,00 | 75,25 | 72,90 | 74,60 | -0,67% | 74.187,00 |
| 30.05.2024 | 74,45 | 76,25 | 74,25 | 75,10 | 0,13% | 34.893,00 |
| 29.05.2024 | 75,30 | 77,55 | 74,20 | 75,00 | -1,77% | 45.920,00 |
| 28.05.2024 | 75,95 | 76,50 | 75,70 | 76,35 | 0,73% | 26.875,00 |
| 27.05.2024 | 76,45 | 76,80 | 75,80 | 75,80 | -0,20% | 28.207,00 |
| 24.05.2024 | 75,00 | 76,15 | 74,30 | 75,95 | 0,13% | 28.687,00 |
| 23.05.2024 | 76,05 | 76,75 | 75,75 | 75,85 | 0,33% | 33.778,00 |
| 22.05.2024 | 74,50 | 75,95 | 74,35 | 75,60 | 0,80% | 23.719,00 |
| 21.05.2024 | 75,40 | 76,80 | 74,35 | 75,00 | -0,73% | 57.947,00 |
| 20.05.2024 | 73,00 | 75,55 | 73,00 | 75,55 | 2,23% | 26.042,00 |