80,44CHF
-3,21%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 82,84 | 82,85 | 79,66 | 80,44 | -3,21% | - |
27.03.2024 | 82,87 | 83,20 | 81,93 | 83,11 | 0,16% | - |
26.03.2024 | 83,10 | 83,21 | 82,24 | 82,98 | -0,09% | - |
25.03.2024 | 82,48 | 83,27 | 82,10 | 83,05 | -0,02% | - |
22.03.2024 | 84,24 | 84,58 | 82,70 | 83,07 | -2,00% | - |
21.03.2024 | 83,98 | 85,41 | 83,02 | 84,77 | 4,82% | - |
20.03.2024 | 80,09 | 81,28 | 79,77 | 80,86 | 1,11% | - |
19.03.2024 | 79,58 | 80,17 | 78,67 | 79,97 | 0,62% | - |
18.03.2024 | 80,31 | 80,31 | 78,06 | 79,48 | 0,94% | - |
15.03.2024 | 79,29 | 79,46 | 78,51 | 78,74 | -0,57% | - |
14.03.2024 | 80,11 | 80,49 | 78,78 | 79,19 | -0,47% | - |
13.03.2024 | 80,98 | 81,37 | 79,48 | 79,57 | -1,26% | - |
12.03.2024 | 79,03 | 80,88 | 77,95 | 80,58 | 2,23% | - |
11.03.2024 | 78,73 | 79,69 | 78,45 | 78,82 | -3,38% | - |
08.03.2024 | 81,95 | 82,20 | 80,47 | 81,58 | -0,16% | - |
07.03.2024 | 79,70 | 82,00 | 79,70 | 81,71 | 1,32% | - |
06.03.2024 | 80,83 | 82,15 | 80,40 | 80,64 | -0,54% | - |
05.03.2024 | 83,31 | 83,76 | 80,94 | 81,08 | -3,61% | - |
04.03.2024 | 84,65 | 85,03 | 83,76 | 84,11 | 0,04% | - |
01.03.2024 | 83,90 | 84,37 | 82,52 | 84,08 | 1,60% | - |
29.02.2024 | 80,32 | 82,94 | 80,30 | 82,75 | 1,37% | - |
28.02.2024 | 83,71 | 83,77 | 81,47 | 81,64 | -3,57% | - |
27.02.2024 | 84,76 | 85,73 | 84,09 | 84,66 | -0,11% | - |
26.02.2024 | 84,27 | 85,01 | 81,53 | 84,76 | 0,86% | - |
23.02.2024 | 83,87 | 85,52 | 83,56 | 84,03 | 1,41% | - |
22.02.2024 | 84,27 | 84,60 | 82,69 | 82,86 | 1,14% | - |
21.02.2024 | 83,31 | 84,09 | 81,76 | 81,93 | -1,10% | - |
20.02.2024 | 82,97 | 83,20 | 82,29 | 82,84 | -0,57% | - |
19.02.2024 | 83,65 | 83,78 | 82,14 | 83,31 | -2,30% | 40,00 |
16.02.2024 | 86,61 | 88,14 | 83,31 | 85,27 | -0,68% | - |
15.02.2024 | 86,50 | 86,91 | 84,86 | 85,86 | 0,06% | - |
14.02.2024 | 84,11 | 86,43 | 82,58 | 85,81 | 1,21% | - |
13.02.2024 | 81,20 | 84,85 | 80,37 | 84,78 | -2,57% | - |
12.02.2024 | 85,69 | 87,22 | 83,98 | 87,02 | 1,83% | - |
09.02.2024 | 85,18 | 86,49 | 84,85 | 85,46 | 2,14% | - |
08.02.2024 | 81,80 | 84,43 | 81,72 | 83,67 | 2,17% | - |
07.02.2024 | 82,31 | 83,03 | 81,00 | 81,89 | -0,45% | - |
06.02.2024 | 82,07 | 82,87 | 80,40 | 82,26 | 0,38% | - |
05.02.2024 | 82,99 | 83,76 | 81,31 | 81,95 | -1,29% | - |
02.02.2024 | 84,76 | 84,76 | 82,49 | 83,02 | -0,13% | 17,00 |
01.02.2024 | 83,12 | 85,20 | 82,33 | 83,13 | 1,66% | - |
31.01.2024 | 80,81 | 82,09 | 79,60 | 81,77 | 0,21% | - |
30.01.2024 | 82,49 | 82,68 | 81,48 | 81,60 | -0,63% | - |
29.01.2024 | 84,91 | 85,18 | 80,93 | 82,12 | -5,04% | - |
26.01.2024 | 84,98 | 86,87 | 83,81 | 86,47 | -0,10% | - |
25.01.2024 | 86,69 | 87,10 | 85,41 | 86,56 | 0,19% | - |
24.01.2024 | 86,20 | 87,08 | 83,89 | 86,39 | -0,77% | - |
23.01.2024 | 84,65 | 87,37 | 84,59 | 87,06 | 1,24% | - |
22.01.2024 | 87,51 | 88,52 | 85,85 | 85,99 | 0,97% | - |
19.01.2024 | 86,39 | 87,42 | 85,15 | 85,17 | 0,34% | - |
18.01.2024 | 85,15 | 85,30 | 83,73 | 84,88 | 1,49% | - |
17.01.2024 | 83,29 | 84,47 | 81,06 | 83,64 | -0,85% | - |
16.01.2024 | 83,25 | 84,39 | 83,24 | 84,36 | 1,31% | - |
15.01.2024 | 83,52 | 83,91 | 82,77 | 83,27 | -0,78% | - |
12.01.2024 | 82,81 | 83,92 | 82,07 | 83,92 | 1,86% | - |
11.01.2024 | 84,29 | 85,27 | 82,38 | 82,39 | -2,27% | - |
10.01.2024 | 84,81 | 85,25 | 83,39 | 84,30 | -2,10% | - |
09.01.2024 | 86,53 | 87,50 | 85,89 | 86,11 | -0,05% | - |
08.01.2024 | 84,20 | 86,36 | 83,00 | 86,16 | 2,66% | - |
05.01.2024 | 82,47 | 84,18 | 81,60 | 83,93 | 1,23% | - |
04.01.2024 | 83,54 | 84,82 | 80,87 | 82,91 | 4,09% | - |
03.01.2024 | 82,33 | 83,20 | 79,14 | 79,65 | -2,25% | - |
29.12.2023 | 81,96 | 82,05 | 81,42 | 81,49 | 0,05% | - |
28.12.2023 | 81,90 | 82,19 | 81,19 | 81,45 | -1,00% | - |
27.12.2023 | 83,81 | 84,75 | 82,19 | 82,28 | -0,90% | - |
22.12.2023 | 82,35 | 83,42 | 81,37 | 83,02 | 0,63% | - |
21.12.2023 | 79,27 | 82,76 | 78,93 | 82,50 | 4,01% | - |
20.12.2023 | 78,93 | 79,52 | 78,03 | 79,31 | 0,06% | - |
19.12.2023 | 81,09 | 81,32 | 78,72 | 79,26 | -1,78% | - |
18.12.2023 | 80,83 | 82,23 | 80,42 | 80,70 | -0,50% | - |
15.12.2023 | 83,35 | 83,54 | 80,61 | 81,11 | -1,44% | - |
14.12.2023 | 82,72 | 83,33 | 81,18 | 82,29 | 2,39% | - |
13.12.2023 | 80,67 | 81,41 | 79,93 | 80,37 | -0,16% | - |
12.12.2023 | 79,77 | 80,86 | 78,70 | 80,49 | 1,97% | - |
11.12.2023 | 78,96 | 79,31 | 77,69 | 78,94 | -0,09% | - |
08.12.2023 | 77,28 | 79,01 | 76,40 | 79,01 | 2,85% | - |
07.12.2023 | 76,80 | 77,28 | 75,64 | 76,83 | -1,10% | - |
06.12.2023 | 79,22 | 79,47 | 77,45 | 77,68 | -1,46% | - |
05.12.2023 | 79,11 | 80,50 | 78,75 | 78,84 | 0,31% | - |
04.12.2023 | 78,28 | 78,93 | 76,55 | 78,59 | 1,10% | - |
01.12.2023 | 82,68 | 83,07 | 77,09 | 77,74 | -6,31% | - |
30.11.2023 | 85,65 | 87,86 | 81,57 | 82,97 | -6,77% | - |
29.11.2023 | 85,93 | 89,39 | 85,82 | 89,00 | 8,25% | - |
28.11.2023 | 79,15 | 82,24 | 78,68 | 82,21 | 3,73% | - |
27.11.2023 | 80,30 | 80,56 | 79,16 | 79,26 | -1,15% | - |
24.11.2023 | 80,88 | 81,16 | 79,89 | 80,18 | -0,80% | - |
23.11.2023 | 81,49 | 81,60 | 79,42 | 80,82 | -1,57% | - |
22.11.2023 | 82,20 | 82,95 | 81,25 | 82,11 | 0,09% | - |
21.11.2023 | 83,60 | 84,38 | 81,65 | 82,03 | -1,53% | - |
20.11.2023 | 83,39 | 83,84 | 81,51 | 83,31 | 0,44% | - |
17.11.2023 | 83,00 | 84,03 | 82,71 | 82,94 | -0,02% | - |
16.11.2023 | 84,17 | 84,31 | 82,60 | 82,96 | -0,43% | - |
15.11.2023 | 83,03 | 84,81 | 83,02 | 83,32 | 0,25% | - |
14.11.2023 | 81,11 | 83,30 | 81,02 | 83,12 | 3,24% | - |
13.11.2023 | 81,23 | 82,45 | 79,67 | 80,51 | -0,58% | - |
10.11.2023 | 81,70 | 81,71 | 79,08 | 80,98 | -2,19% | - |
09.11.2023 | 79,93 | 82,94 | 79,71 | 82,79 | 3,83% | 300,00 |
08.11.2023 | 80,18 | 80,51 | 78,81 | 79,74 | -1,52% | - |
07.11.2023 | 80,65 | 81,67 | 79,90 | 80,97 | -1,42% | - |
06.11.2023 | 82,37 | 82,80 | 81,92 | 82,14 | 1,52% | - |