92,900€
1,23%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 80,35 | 84,33 | 79,65 | 84,23 | 5,12% | 5.699,00 |
| 04.05.2026 | 78,85 | 81,70 | 77,60 | 80,13 | 0,38% | 7.627,00 |
| 30.04.2026 | 74,00 | 79,88 | 73,63 | 79,83 | 6,97% | 8.525,00 |
| 29.04.2026 | 67,85 | 76,70 | 64,25 | 74,63 | 6,65% | 8.853,00 |
| 28.04.2026 | 71,43 | 71,50 | 66,98 | 69,98 | -1,76% | 4.944,00 |
| 27.04.2026 | 73,38 | 73,78 | 71,08 | 71,23 | -2,16% | 3.906,00 |
| 24.04.2026 | 71,20 | 74,85 | 71,08 | 72,80 | 2,54% | 4.672,00 |
| 23.04.2026 | 72,60 | 72,60 | 69,50 | 71,00 | -1,73% | 5.474,00 |
| 22.04.2026 | 69,43 | 72,85 | 69,35 | 72,25 | 5,09% | 4.358,00 |
| 21.04.2026 | 68,85 | 71,48 | 68,65 | 68,75 | 0,04% | 7.124,00 |
| 20.04.2026 | 68,00 | 69,50 | 66,50 | 68,73 | 0,55% | 6.655,00 |
| 17.04.2026 | 66,43 | 69,98 | 65,60 | 68,35 | 1,64% | 8.008,00 |
| 16.04.2026 | 64,80 | 67,73 | 64,68 | 67,25 | 4,38% | 12.522,00 |
| 15.04.2026 | 64,45 | 65,75 | 63,13 | 64,43 | -0,39% | 3.644,00 |
| 14.04.2026 | 60,18 | 65,20 | 60,00 | 64,68 | 7,30% | 7.384,00 |
| 13.04.2026 | 58,90 | 60,30 | 57,90 | 60,28 | 0,63% | 2.958,00 |
| 10.04.2026 | 58,73 | 60,58 | 58,68 | 59,90 | 2,09% | 8.979,00 |
| 09.04.2026 | 58,90 | 60,90 | 57,78 | 58,68 | -0,04% | 2.587,00 |
| 08.04.2026 | 58,03 | 60,38 | 56,95 | 58,70 | 6,68% | 6.148,00 |
| 07.04.2026 | 52,98 | 55,93 | 52,63 | 55,03 | 3,67% | 3.413,00 |
| 02.04.2026 | 52,45 | 53,50 | 50,40 | 53,08 | -0,33% | 6.733,00 |
| 01.04.2026 | 53,73 | 54,60 | 52,03 | 53,25 | -0,37% | 3.530,00 |
| 31.03.2026 | 53,15 | 53,50 | 51,13 | 53,45 | 1,86% | 5.776,00 |
| 30.03.2026 | 54,50 | 55,10 | 52,13 | 52,48 | -3,45% | 4.003,00 |
| 27.03.2026 | 57,60 | 57,65 | 54,35 | 54,35 | -5,40% | 1.508,00 |
| 26.03.2026 | 57,60 | 58,75 | 56,35 | 57,45 | -1,08% | 2.444,00 |
| 25.03.2026 | 56,50 | 59,73 | 56,30 | 58,08 | 2,88% | 2.914,00 |
| 24.03.2026 | 55,00 | 56,80 | 53,55 | 56,45 | 1,71% | 3.623,00 |
| 23.03.2026 | 50,75 | 56,13 | 50,01 | 55,50 | 7,30% | 5.939,00 |
| 20.03.2026 | 56,05 | 56,85 | 51,53 | 51,73 | -7,63% | 3.857,00 |
| 19.03.2026 | 57,40 | 58,13 | 54,70 | 56,00 | -2,14% | 3.676,00 |
| 18.03.2026 | 59,15 | 60,08 | 57,15 | 57,23 | -2,22% | 4.303,00 |
| 17.03.2026 | 56,38 | 58,98 | 54,83 | 58,53 | 3,08% | 3.300,00 |
| 16.03.2026 | 58,68 | 60,50 | 56,40 | 56,78 | -2,24% | 4.593,00 |
| 13.03.2026 | 53,70 | 60,48 | 51,68 | 58,08 | 8,00% | 10.136,00 |
| 12.03.2026 | 51,68 | 54,38 | 50,53 | 53,78 | 3,41% | 4.741,00 |
| 11.03.2026 | 50,65 | 53,73 | 49,81 | 52,00 | 2,77% | 8.498,00 |
| 10.03.2026 | 50,93 | 53,45 | 50,55 | 50,60 | -1,22% | 1.874,00 |
| 09.03.2026 | 49,54 | 51,53 | 48,36 | 51,23 | 0,54% | 2.525,00 |
| 06.03.2026 | 51,78 | 52,15 | 49,25 | 50,95 | -0,97% | 4.400,00 |
| 05.03.2026 | 53,43 | 55,30 | 51,20 | 51,45 | -4,37% | 5.305,00 |
| 04.03.2026 | 53,00 | 55,18 | 52,03 | 53,80 | 0,28% | 1.507,00 |
| 03.03.2026 | 54,18 | 54,30 | 51,15 | 53,65 | -2,68% | 8.151,00 |
| 02.03.2026 | 55,03 | 56,80 | 53,95 | 55,13 | -3,46% | 2.712,00 |
| 27.02.2026 | 57,03 | 58,18 | 56,50 | 57,10 | 0,04% | 3.690,00 |
| 26.02.2026 | 54,85 | 58,80 | 54,53 | 57,08 | 3,49% | 6.882,00 |
| 25.02.2026 | 54,68 | 55,20 | 53,98 | 55,15 | 0,73% | 2.354,00 |
| 24.02.2026 | 53,78 | 56,00 | 53,53 | 54,75 | 1,62% | 6.655,00 |
| 23.02.2026 | 53,63 | 54,70 | 52,60 | 53,88 | -0,19% | 3.261,00 |
| 20.02.2026 | 54,35 | 54,80 | 53,38 | 53,98 | 0,19% | 6.338,00 |
| 19.02.2026 | 52,95 | 54,48 | 52,13 | 53,88 | 1,56% | 2.907,00 |
| 18.02.2026 | 52,70 | 54,35 | 52,13 | 53,05 | 0,81% | 2.612,00 |
| 17.02.2026 | 51,15 | 53,53 | 50,70 | 52,63 | 2,38% | 787,00 |
| 16.02.2026 | 51,20 | 51,58 | 49,85 | 51,40 | 0,64% | 1.846,00 |
| 13.02.2026 | 50,78 | 51,63 | 47,58 | 51,08 | 0,89% | 6.702,00 |
| 12.02.2026 | 57,75 | 57,90 | 48,89 | 50,63 | -12,83% | 13.524,00 |
| 11.02.2026 | 56,00 | 58,78 | 55,58 | 58,08 | 3,02% | 7.563,00 |
| 10.02.2026 | 53,45 | 56,80 | 53,08 | 56,38 | 5,23% | 3.309,00 |
| 09.02.2026 | 51,95 | 54,70 | 51,63 | 53,58 | 3,18% | 2.350,00 |
| 06.02.2026 | 50,12 | 52,35 | 49,43 | 51,93 | 3,85% | 5.946,00 |
| 05.02.2026 | 48,62 | 52,03 | 48,46 | 50,00 | 2,90% | 4.744,00 |
| 04.02.2026 | 47,95 | 50,43 | 47,47 | 48,59 | 1,61% | 9.380,00 |
| 03.02.2026 | 52,50 | 52,50 | 46,69 | 47,82 | -8,43% | 9.209,00 |
| 02.02.2026 | 51,48 | 52,85 | 49,95 | 52,23 | -0,48% | 2.776,00 |
| 30.01.2026 | 52,15 | 53,45 | 51,30 | 52,48 | 0,48% | 3.016,00 |
| 29.01.2026 | 55,75 | 56,75 | 50,88 | 52,23 | -6,45% | 10.408,00 |
| 28.01.2026 | 55,55 | 56,88 | 54,75 | 55,83 | 2,29% | 9.179,00 |
| 27.01.2026 | 54,73 | 55,35 | 53,88 | 54,58 | 0,60% | 7.174,00 |
| 26.01.2026 | 53,03 | 54,68 | 53,03 | 54,25 | 1,83% | 3.078,00 |
| 23.01.2026 | 54,40 | 54,48 | 53,15 | 53,28 | -1,75% | 2.675,00 |
| 22.01.2026 | 54,30 | 55,63 | 52,50 | 54,23 | 1,31% | 3.448,00 |
| 21.01.2026 | 50,80 | 53,93 | 49,41 | 53,53 | 5,83% | 8.252,00 |
| 20.01.2026 | 52,45 | 52,83 | 49,37 | 50,58 | -5,82% | 6.364,00 |
| 19.01.2026 | 53,48 | 54,13 | 52,35 | 53,70 | -2,94% | 5.423,00 |
| 16.01.2026 | 55,70 | 56,78 | 54,55 | 55,33 | -1,25% | 3.522,00 |
| 15.01.2026 | 54,83 | 57,33 | 54,75 | 56,03 | 3,13% | 7.324,00 |
| 14.01.2026 | 53,90 | 55,83 | 52,45 | 54,33 | 0,70% | 3.174,00 |
| 13.01.2026 | 53,43 | 54,58 | 52,68 | 53,95 | 1,08% | 1.479,00 |
| 12.01.2026 | 51,45 | 53,80 | 51,25 | 53,38 | 3,74% | 6.502,00 |
| 09.01.2026 | 51,90 | 52,50 | 48,93 | 51,45 | -1,01% | 8.630,00 |
| 08.01.2026 | 53,80 | 57,10 | 51,73 | 51,98 | -3,75% | 5.663,00 |
| 07.01.2026 | 54,25 | 54,68 | 53,10 | 54,00 | -0,96% | 3.241,00 |
| 06.01.2026 | 55,55 | 55,65 | 52,60 | 54,53 | -1,53% | 8.032,00 |
| 05.01.2026 | 51,75 | 55,58 | 51,73 | 55,38 | 8,47% | 7.632,00 |
| 02.01.2026 | 48,83 | 51,48 | 48,59 | 51,05 | 4,46% | 11.226,00 |
| 30.12.2025 | 47,17 | 49,21 | 46,55 | 48,87 | 3,58% | 1.125,00 |
| 29.12.2025 | 46,41 | 47,31 | 46,23 | 47,18 | 1,27% | 1.710,00 |
| 23.12.2025 | 45,93 | 46,72 | 45,56 | 46,59 | 1,50% | 2.990,00 |
| 22.12.2025 | 46,17 | 46,77 | 45,22 | 45,90 | -0,58% | 3.554,00 |
| 19.12.2025 | 46,06 | 46,89 | 45,57 | 46,17 | 0,39% | 2.218,00 |
| 18.12.2025 | 45,49 | 46,61 | 44,68 | 45,99 | 2,02% | 4.259,00 |
| 17.12.2025 | 47,44 | 47,69 | 44,52 | 45,08 | -4,89% | 4.766,00 |
| 16.12.2025 | 47,80 | 49,08 | 46,85 | 47,40 | -1,50% | 3.487,00 |
| 15.12.2025 | 47,71 | 48,42 | 47,22 | 48,12 | 1,33% | 3.694,00 |
| 12.12.2025 | 48,20 | 48,67 | 47,18 | 47,49 | -1,27% | 2.533,00 |
| 11.12.2025 | 47,47 | 48,49 | 47,14 | 48,10 | 0,67% | 5.867,00 |
| 10.12.2025 | 48,19 | 48,79 | 47,55 | 47,78 | -0,67% | 3.326,00 |
| 09.12.2025 | 47,98 | 49,07 | 47,60 | 48,10 | 0,56% | 7.271,00 |
| 08.12.2025 | 49,39 | 49,52 | 47,40 | 47,83 | -3,22% | 9.063,00 |
| 05.12.2025 | 49,69 | 50,06 | 49,20 | 49,42 | -0,30% | 1.770,00 |