62,325€
2,72%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 59,98 | 63,93 | 59,30 | 62,33 | 2,72% | 8.230,00 |
| 28.10.2026 | 61,30 | 61,80 | 60,08 | 60,68 | 1,17% | 3.971,00 |
| 27.10.2026 | 59,33 | 60,48 | 57,48 | 59,98 | 1,44% | 4.977,00 |
| 26.10.2026 | 56,50 | 59,55 | 56,45 | 59,13 | 4,97% | 5.346,00 |
| 23.10.2026 | 59,10 | 59,73 | 55,98 | 56,33 | -4,98% | 9.670,00 |
| 22.10.2026 | 62,23 | 62,75 | 58,38 | 59,28 | -7,78% | 8.202,00 |
| 21.10.2026 | 66,25 | 66,25 | 63,15 | 64,28 | -0,77% | 3.353,00 |
| 20.10.2026 | 65,08 | 65,25 | 62,03 | 64,78 | -2,23% | 10.960,00 |
| 19.10.2026 | 65,83 | 67,53 | 65,68 | 66,25 | 1,18% | 3.058,00 |
| 16.10.2026 | 67,00 | 68,28 | 64,80 | 65,48 | -2,20% | 5.483,00 |
| 15.10.2026 | 66,80 | 67,10 | 66,65 | 66,95 | -6,07% | 190,00 |
| 14.10.2026 | 73,90 | 74,60 | 70,85 | 71,28 | -3,45% | 3.650,00 |
| 13.10.2026 | 73,48 | 74,75 | 71,05 | 73,83 | -1,86% | 1.601,00 |
| 12.10.2026 | 79,78 | 79,90 | 75,05 | 75,23 | -5,41% | 3.352,00 |
| 09.10.2026 | 79,93 | 81,15 | 78,65 | 79,53 | 0,92% | 1.957,00 |
| 08.10.2026 | 83,03 | 83,03 | 78,10 | 78,80 | -6,19% | 5.138,00 |
| 07.10.2026 | 83,40 | 84,93 | 81,23 | 84,00 | 0,51% | 2.033,00 |
| 06.10.2026 | 83,25 | 85,48 | 82,98 | 83,58 | 0,75% | 5.997,00 |
| 05.10.2026 | 83,00 | 84,53 | 82,28 | 82,95 | -0,36% | 5.374,00 |
| 02.10.2026 | 79,95 | 84,05 | 79,93 | 83,25 | 4,26% | 7.512,00 |
| 01.10.2026 | 82,25 | 83,20 | 77,68 | 79,85 | -1,24% | 5.382,00 |
| 30.09.2026 | 78,43 | 81,70 | 77,70 | 80,85 | 4,56% | 9.009,00 |
| 29.09.2026 | 72,05 | 79,18 | 72,00 | 77,33 | 6,91% | 5.380,00 |
| 28.09.2026 | 72,35 | 75,33 | 71,60 | 72,33 | -1,90% | 2.468,00 |
| 25.09.2026 | 76,28 | 76,95 | 73,15 | 73,73 | -2,83% | 4.337,00 |
| 24.09.2026 | 76,63 | 76,83 | 73,95 | 75,88 | -1,30% | 3.307,00 |
| 23.09.2026 | 78,53 | 81,13 | 76,80 | 76,88 | -2,16% | 8.871,00 |
| 22.09.2026 | 81,08 | 83,58 | 77,88 | 78,58 | -3,29% | 7.468,00 |
| 21.09.2026 | 78,05 | 81,60 | 77,70 | 81,25 | 5,59% | 6.894,00 |
| 18.09.2026 | 71,58 | 77,00 | 71,33 | 76,95 | 10,88% | 9.383,00 |
| 17.09.2026 | 70,33 | 70,85 | 68,78 | 69,40 | -0,54% | 1.984,00 |
| 16.09.2026 | 68,25 | 70,85 | 68,05 | 69,78 | 2,46% | 4.084,00 |
| 15.09.2026 | 68,05 | 69,53 | 67,08 | 68,10 | -0,47% | 2.647,00 |
| 14.09.2026 | 72,60 | 72,90 | 66,78 | 68,43 | -8,31% | 4.749,00 |
| 11.09.2026 | 73,55 | 75,18 | 72,48 | 74,63 | 1,91% | 1.229,00 |
| 10.09.2026 | 76,93 | 77,20 | 73,15 | 73,23 | -4,50% | 3.193,00 |
| 09.09.2026 | 78,75 | 78,93 | 76,58 | 76,68 | -2,11% | 3.185,00 |
| 08.09.2026 | 80,13 | 80,13 | 77,38 | 78,33 | -1,82% | 3.032,00 |
| 07.09.2026 | 78,33 | 80,65 | 78,33 | 79,78 | 2,08% | 4.106,00 |
| 04.09.2026 | 75,70 | 79,75 | 75,68 | 78,15 | 3,54% | 3.515,00 |
| 03.09.2026 | 77,58 | 78,63 | 74,38 | 75,48 | -2,77% | 3.631,00 |
| 02.09.2026 | 75,15 | 78,15 | 74,48 | 77,63 | 3,43% | 2.068,00 |
| 01.09.2026 | 79,08 | 80,05 | 74,88 | 75,05 | -4,94% | 2.782,00 |
| 31.08.2026 | 80,28 | 81,55 | 78,95 | 78,95 | -2,68% | 3.427,00 |
| 28.08.2026 | 79,23 | 81,78 | 77,58 | 81,13 | 2,04% | 5.578,00 |
| 27.08.2026 | 81,13 | 82,85 | 78,95 | 79,50 | 0,32% | 2.406,00 |
| 26.08.2026 | 82,18 | 82,50 | 78,35 | 79,25 | -3,88% | 3.692,00 |
| 25.08.2026 | 82,70 | 84,38 | 82,00 | 82,45 | 0,40% | 3.927,00 |
| 24.08.2026 | 83,18 | 85,10 | 81,88 | 82,13 | -1,97% | 6.819,00 |
| 21.08.2026 | 81,78 | 83,98 | 81,68 | 83,78 | 2,70% | 2.996,00 |
| 20.08.2026 | 80,78 | 81,78 | 80,75 | 81,58 | -0,73% | 186,00 |
| 19.08.2026 | 82,98 | 84,93 | 81,78 | 82,18 | -2,43% | 2.803,00 |
| 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 |