36,900€
-1,86%
Echtzeit-Aktienkurs Silgan Holdings
Bid:
Ask:
Aktienkurse zur Silgan Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,30 | 37,50 | 37,30 | 37,50 | -0,27% | - |
| 11.11.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 0,00% | - |
| 10.11.2026 | 37,50 | 37,90 | 36,90 | 37,60 | -0,53% | - |
| 09.11.2026 | 36,90 | 38,00 | 36,80 | 37,80 | 3,00% | - |
| 06.11.2026 | 37,10 | 37,10 | 36,10 | 36,70 | -3,93% | - |
| 05.11.2026 | 37,90 | 38,20 | 37,90 | 38,20 | 0,53% | - |
| 04.11.2026 | 37,10 | 38,40 | 36,80 | 38,00 | 0,53% | - |
| 03.11.2026 | 38,00 | 38,00 | 37,70 | 37,80 | 4,42% | - |
| 02.11.2026 | 36,30 | 36,30 | 36,20 | 36,20 | 0,28% | - |
| 30.10.2026 | 35,30 | 36,20 | 34,90 | 36,10 | 3,44% | - |
| 29.10.2026 | 34,00 | 35,60 | 33,10 | 34,90 | 3,87% | - |
| 28.10.2026 | 34,60 | 34,70 | 33,40 | 33,60 | -4,00% | - |
| 27.10.2026 | 34,90 | 35,10 | 34,90 | 35,00 | 0,57% | - |
| 26.10.2026 | 35,10 | 35,40 | 34,60 | 34,80 | -1,97% | - |
| 23.10.2026 | 35,50 | 35,60 | 35,00 | 35,50 | 0,28% | - |
| 22.10.2026 | 34,50 | 35,80 | 34,40 | 35,40 | 2,61% | - |
| 21.10.2026 | 35,50 | 35,70 | 34,40 | 34,50 | -2,27% | - |
| 20.10.2026 | 35,70 | 36,10 | 35,00 | 35,30 | -2,22% | - |
| 19.10.2026 | 33,90 | 36,20 | 33,60 | 36,10 | 6,80% | - |
| 16.10.2026 | 33,40 | 34,00 | 33,30 | 33,80 | 1,20% | - |
| 15.10.2026 | 31,90 | 33,50 | 31,90 | 33,40 | 5,36% | - |
| 14.10.2026 | 31,70 | 32,00 | 31,70 | 31,70 | 0,32% | - |
| 13.10.2026 | 31,60 | 31,90 | 31,20 | 31,60 | -0,32% | - |
| 12.10.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -0,63% | - |
| 09.10.2026 | 31,90 | 32,00 | 31,90 | 31,90 | 1,59% | - |
| 08.10.2026 | 31,30 | 31,40 | 31,30 | 31,40 | -0,32% | - |
| 07.10.2026 | 31,30 | 31,50 | 31,10 | 31,50 | 0,64% | - |
| 06.10.2026 | 31,10 | 31,40 | 31,10 | 31,30 | 0,64% | - |
| 05.10.2026 | 31,00 | 31,10 | 31,00 | 31,10 | -0,32% | - |
| 02.10.2026 | 30,90 | 31,50 | 30,50 | 31,20 | 2,97% | - |
| 01.10.2026 | 30,70 | 30,90 | 30,30 | 30,30 | -2,57% | - |
| 30.09.2026 | 30,90 | 31,10 | 30,90 | 31,10 | -0,96% | - |
| 29.09.2026 | 31,60 | 31,70 | 31,30 | 31,40 | 1,29% | - |
| 28.09.2026 | 31,50 | 31,90 | 31,00 | 31,00 | -0,96% | - |
| 25.09.2026 | 31,10 | 31,30 | 31,10 | 31,30 | -0,95% | - |
| 24.09.2026 | 32,60 | 33,10 | 31,40 | 31,60 | -3,66% | - |
| 23.09.2026 | 32,80 | 32,90 | 32,70 | 32,80 | 0,00% | - |
| 22.09.2026 | 32,30 | 33,00 | 32,30 | 32,80 | 1,23% | - |
| 21.09.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 18.09.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -0,60% | - |
| 17.09.2026 | 33,70 | 34,20 | 33,10 | 33,20 | 0,00% | - |
| 16.09.2026 | 33,30 | 33,30 | 33,20 | 33,20 | -1,19% | - |
| 15.09.2026 | 33,80 | 33,80 | 33,60 | 33,60 | 0,60% | - |
| 14.09.2026 | 33,30 | 33,40 | 33,30 | 33,40 | -0,60% | - |
| 11.09.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 2,75% | - |
| 10.09.2026 | 32,90 | 33,10 | 32,60 | 32,70 | -3,25% | - |
| 09.09.2026 | 33,70 | 33,80 | 33,70 | 33,80 | -4,25% | - |
| 08.09.2026 | 35,10 | 35,30 | 35,00 | 35,30 | 0,00% | - |
| 07.09.2026 | 35,50 | 35,50 | 35,20 | 35,30 | -0,84% | - |
| 04.09.2026 | 35,70 | 35,70 | 35,60 | 35,60 | 2,01% | - |
| 03.09.2026 | 35,70 | 35,90 | 34,90 | 34,90 | -3,06% | - |
| 02.09.2026 | 35,70 | 36,70 | 35,70 | 36,00 | 1,69% | - |
| 01.09.2026 | 35,70 | 35,70 | 35,40 | 35,40 | -2,21% | - |
| 31.08.2026 | 36,10 | 36,20 | 36,10 | 36,20 | -0,82% | - |
| 28.08.2026 | 35,90 | 36,50 | 35,90 | 36,50 | 0,27% | - |
| 27.08.2026 | 36,90 | 37,00 | 36,40 | 36,40 | -0,27% | - |
| 25.08.2026 | 36,50 | 36,50 | 36,40 | 36,50 | 0,55% | - |
| 24.08.2026 | 36,30 | 36,30 | 36,20 | 36,30 | 3,12% | - |
| 21.08.2026 | 35,30 | 35,30 | 35,10 | 35,20 | -1,95% | - |
| 19.08.2026 | 35,50 | 36,20 | 35,40 | 35,90 | -0,28% | - |
| 18.08.2026 | 35,90 | 36,10 | 35,90 | 36,00 | -0,55% | - |
| 17.08.2026 | 36,70 | 36,70 | 35,90 | 36,20 | -1,09% | - |
| 14.08.2026 | 36,50 | 36,60 | 36,50 | 36,60 | 0,27% | - |
| 13.08.2026 | 35,30 | 37,00 | 35,10 | 36,50 | 2,24% | - |
| 11.08.2026 | 35,60 | 35,70 | 35,60 | 35,70 | 1,42% | - |
| 10.08.2026 | 36,10 | 36,30 | 35,10 | 35,20 | -2,49% | - |
| 07.08.2026 | 36,10 | 36,10 | 35,90 | 36,10 | -2,70% | - |
| 06.08.2026 | 36,90 | 37,10 | 36,90 | 37,10 | 0,54% | - |
| 05.08.2026 | 36,80 | 36,90 | 36,80 | 36,90 | 2,50% | - |
| 04.08.2026 | 35,90 | 36,00 | 35,90 | 36,00 | 1,41% | - |
| 03.08.2026 | 34,90 | 35,70 | 34,70 | 35,50 | 0,57% | - |
| 31.07.2026 | 35,90 | 36,00 | 34,50 | 35,30 | -5,61% | - |
| 30.07.2026 | 36,70 | 37,40 | 36,70 | 37,40 | -9,66% | - |
| 29.07.2026 | 42,10 | 42,30 | 41,20 | 41,40 | 0,24% | - |
| 28.07.2026 | 41,00 | 41,40 | 40,90 | 41,30 | 0,49% | - |
| 27.07.2026 | 40,90 | 41,10 | 40,70 | 41,10 | 2,49% | - |
| 24.07.2026 | 39,90 | 40,60 | 39,80 | 40,10 | 0,50% | - |
| 23.07.2026 | 39,90 | 39,90 | 39,60 | 39,90 | 0,50% | - |
| 22.07.2026 | 40,10 | 40,50 | 39,70 | 39,70 | -2,22% | - |
| 21.07.2026 | 40,40 | 40,70 | 40,40 | 40,60 | -1,69% | 2,00 |
| 20.07.2026 | 41,30 | 41,40 | 41,20 | 41,30 | 0,00% | - |
| 17.07.2026 | 41,10 | 41,30 | 41,10 | 41,30 | 3,51% | - |
| 16.07.2026 | 39,70 | 39,90 | 39,70 | 39,90 | 0,00% | - |
| 15.07.2026 | 39,10 | 40,30 | 39,00 | 39,90 | 1,27% | - |
| 14.07.2026 | 39,50 | 39,60 | 39,20 | 39,40 | -0,25% | - |
| 13.07.2026 | 39,40 | 39,50 | 39,40 | 39,50 | 2,86% | - |
| 10.07.2026 | 38,50 | 38,50 | 38,40 | 38,40 | -0,52% | - |
| 09.07.2026 | 38,60 | 38,60 | 38,50 | 38,60 | -2,53% | - |
| 08.07.2026 | 39,60 | 39,60 | 39,50 | 39,60 | -1,98% | - |
| 07.07.2026 | 40,30 | 40,40 | 40,30 | 40,40 | -0,74% | - |
| 06.07.2026 | 40,60 | 40,70 | 40,60 | 40,70 | 0,25% | - |
| 03.07.2026 | 40,50 | 40,60 | 40,50 | 40,60 | 0,25% | - |
| 02.07.2026 | 40,50 | 40,60 | 40,50 | 40,50 | -0,49% | - |
| 01.07.2026 | 40,60 | 40,70 | 40,60 | 40,70 | 0,49% | - |
| 30.06.2026 | 40,50 | 40,80 | 40,00 | 40,50 | -0,74% | - |
| 29.06.2026 | 40,60 | 40,80 | 40,60 | 40,80 | 3,03% | - |
| 26.06.2026 | 39,90 | 39,90 | 39,60 | 39,60 | 1,02% | - |
| 25.06.2026 | 39,30 | 39,30 | 39,20 | 39,20 | 5,38% | - |
| 24.06.2026 | 37,10 | 37,30 | 37,10 | 37,20 | 3,05% | - |
| 22.06.2026 | 36,30 | 36,30 | 36,10 | 36,10 | -0,82% | - |