30,900€
-0,32%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 29.09.2026 | 31,70 | 31,80 | 30,80 | 31,00 | -2,52% | - |
| 28.09.2026 | 31,40 | 32,20 | 31,00 | 31,80 | 0,63% | - |
| 25.09.2026 | 31,10 | 31,60 | 30,80 | 31,60 | 0,64% | - |
| 24.09.2026 | 32,70 | 33,20 | 31,00 | 31,40 | -4,27% | 275,00 |
| 23.09.2026 | 32,70 | 33,00 | 32,40 | 32,80 | 0,00% | - |
| 22.09.2026 | 32,30 | 33,10 | 32,30 | 32,80 | 0,00% | - |
| 21.09.2026 | 32,40 | 32,90 | 32,20 | 32,80 | 1,23% | - |
| 18.09.2026 | 33,00 | 33,20 | 32,20 | 32,40 | -2,41% | - |
| 17.09.2026 | 33,70 | 33,80 | 33,00 | 33,20 | -1,48% | 16,00 |
| 16.09.2026 | 33,40 | 34,20 | 33,20 | 33,70 | 0,90% | - |
| 15.09.2026 | 33,80 | 33,90 | 33,00 | 33,40 | -1,18% | - |
| 14.09.2026 | 33,30 | 34,10 | 33,30 | 33,80 | 1,20% | - |
| 11.09.2026 | 33,20 | 33,70 | 33,20 | 33,40 | 0,00% | - |
| 10.09.2026 | 33,00 | 33,40 | 32,50 | 33,40 | 1,21% | 720,00 |
| 09.09.2026 | 33,90 | 33,90 | 32,80 | 33,00 | -2,94% | - |
| 08.09.2026 | 35,60 | 35,60 | 33,80 | 34,00 | -4,23% | - |
| 07.09.2026 | 35,60 | 35,60 | 35,30 | 35,50 | -0,28% | - |
| 04.09.2026 | 35,70 | 35,90 | 35,10 | 35,60 | -0,56% | - |
| 03.09.2026 | 35,70 | 36,00 | 34,80 | 35,80 | 0,00% | 1.300,00 |
| 02.09.2026 | 35,80 | 36,80 | 35,60 | 35,80 | 0,00% | - |
| 01.09.2026 | 35,70 | 36,20 | 35,30 | 35,80 | 0,00% | - |
| 31.08.2026 | 36,30 | 36,40 | 35,50 | 35,80 | -1,65% | - |
| 28.08.2026 | 36,00 | 36,60 | 35,90 | 36,40 | 1,11% | - |
| 27.08.2026 | 36,90 | 37,10 | 35,80 | 36,00 | -2,70% | - |
| 26.08.2026 | 36,60 | 37,30 | 36,50 | 37,00 | 1,09% | - |
| 25.08.2026 | 36,40 | 36,70 | 36,10 | 36,60 | 0,00% | - |
| 24.08.2026 | 36,40 | 37,10 | 36,20 | 36,60 | 0,55% | - |
| 21.08.2026 | 35,20 | 36,40 | 35,10 | 36,40 | 2,82% | - |
| 20.08.2026 | 35,00 | 36,20 | 34,90 | 35,40 | 0,00% | - |
| 19.08.2026 | 35,50 | 36,20 | 35,20 | 35,40 | 4,92% | - |
| 05.05.2026 | 33,64 | 34,22 | 33,06 | 33,74 | 0,37% | - |
| 04.05.2026 | 33,86 | 34,02 | 33,40 | 33,62 | -2,80% | 15,00 |
| 30.04.2026 | 33,93 | 35,09 | 33,66 | 34,59 | 2,02% | - |
| 29.04.2026 | 33,16 | 36,03 | 33,13 | 33,90 | 2,37% | 962,00 |
| 28.04.2026 | 33,40 | 33,75 | 32,87 | 33,12 | -0,70% | - |
| 27.04.2026 | 33,29 | 33,74 | 33,20 | 33,35 | 0,17% | 32,00 |
| 24.04.2026 | 34,03 | 34,03 | 33,11 | 33,30 | -2,13% | - |
| 23.04.2026 | 33,68 | 34,35 | 33,66 | 34,02 | 1,02% | - |
| 22.04.2026 | 34,67 | 34,82 | 33,31 | 33,68 | -2,91% | 580,00 |
| 21.04.2026 | 35,43 | 35,60 | 34,66 | 34,69 | -2,02% | - |
| 20.04.2026 | 35,73 | 35,75 | 35,29 | 35,40 | -0,85% | - |
| 17.04.2026 | 34,65 | 35,84 | 34,47 | 35,71 | 3,10% | - |
| 16.04.2026 | 34,42 | 34,85 | 34,41 | 34,63 | 0,62% | - |
| 15.04.2026 | 35,16 | 35,23 | 34,03 | 34,42 | -2,15% | 9.750,00 |
| 14.04.2026 | 35,58 | 35,60 | 34,96 | 35,17 | -1,21% | - |
| 13.04.2026 | 35,48 | 35,62 | 34,88 | 35,60 | 0,58% | - |
| 10.04.2026 | 35,76 | 35,95 | 35,20 | 35,40 | -0,95% | - |
| 09.04.2026 | 35,44 | 35,74 | 34,97 | 35,74 | 0,82% | - |
| 08.04.2026 | 34,01 | 35,45 | 33,74 | 35,45 | 4,37% | - |
| 07.04.2026 | 34,19 | 34,21 | 33,61 | 33,96 | -0,73% | 16,00 |
| 02.04.2026 | 34,40 | 34,57 | 33,76 | 34,21 | -0,41% | - |
| 01.04.2026 | 33,54 | 34,42 | 33,40 | 34,35 | 2,31% | 24,00 |
| 31.03.2026 | 33,05 | 33,97 | 32,95 | 33,58 | 1,53% | - |
| 30.03.2026 | 33,08 | 33,43 | 32,57 | 33,07 | -0,03% | 420,00 |
| 27.03.2026 | 33,66 | 33,72 | 33,00 | 33,08 | -1,65% | - |
| 26.03.2026 | 34,10 | 34,31 | 33,52 | 33,64 | -1,41% | - |
| 25.03.2026 | 33,60 | 34,13 | 33,23 | 34,12 | 1,61% | - |
| 24.03.2026 | 33,21 | 33,88 | 32,80 | 33,58 | 1,25% | - |
| 23.03.2026 | 32,99 | 33,67 | 32,80 | 33,16 | 0,81% | - |
| 20.03.2026 | 33,80 | 34,09 | 32,86 | 32,90 | -2,48% | 525,00 |
| 19.03.2026 | 35,13 | 35,17 | 33,25 | 33,73 | -3,94% | - |
| 18.03.2026 | 36,46 | 36,61 | 35,10 | 35,12 | -3,75% | - |
| 17.03.2026 | 36,64 | 37,01 | 36,38 | 36,49 | -0,69% | - |
| 16.03.2026 | 36,43 | 36,86 | 36,26 | 36,74 | 0,75% | - |
| 13.03.2026 | 35,70 | 36,49 | 35,66 | 36,47 | 2,42% | 60,00 |
| 12.03.2026 | 36,41 | 36,60 | 35,43 | 35,61 | -2,04% | - |
| 11.03.2026 | 37,07 | 37,21 | 36,33 | 36,35 | -2,09% | 17,00 |
| 10.03.2026 | 37,96 | 38,00 | 37,09 | 37,12 | -2,25% | - |
| 09.03.2026 | 38,46 | 38,52 | 37,26 | 37,98 | -0,63% | - |
| 06.03.2026 | 39,48 | 39,66 | 38,06 | 38,22 | -3,22% | 15,00 |
| 05.03.2026 | 40,29 | 40,37 | 39,39 | 39,49 | -1,79% | - |
| 04.03.2026 | 40,89 | 40,96 | 39,69 | 40,21 | -1,72% | 120,00 |
| 03.03.2026 | 41,61 | 41,78 | 40,17 | 40,91 | -1,47% | 15,00 |
| 02.03.2026 | 40,94 | 41,61 | 40,42 | 41,52 | 2,06% | - |
| 27.02.2026 | 40,24 | 40,70 | 39,84 | 40,68 | 1,08% | - |
| 26.02.2026 | 40,53 | 40,65 | 39,91 | 40,25 | -0,74% | - |
| 25.02.2026 | 41,04 | 41,18 | 39,98 | 40,55 | -1,46% | - |
| 24.02.2026 | 41,05 | 41,59 | 40,97 | 41,15 | 0,35% | - |
| 23.02.2026 | 40,94 | 41,12 | 40,27 | 41,00 | -0,28% | - |
| 20.02.2026 | 40,79 | 41,12 | 40,46 | 41,12 | 0,91% | - |
| 19.02.2026 | 40,89 | 41,26 | 40,34 | 40,75 | -0,46% | - |
| 18.02.2026 | 40,76 | 41,09 | 40,67 | 40,94 | 0,33% | - |
| 17.02.2026 | 41,10 | 41,50 | 40,60 | 40,80 | -0,49% | - |
| 16.02.2026 | 41,10 | 41,10 | 40,90 | 41,00 | 0,00% | - |
| 13.02.2026 | 40,60 | 41,60 | 40,60 | 41,00 | 0,00% | - |
| 12.02.2026 | 40,40 | 41,60 | 40,40 | 41,00 | 0,00% | - |
| 11.02.2026 | 40,60 | 41,60 | 40,60 | 41,00 | -0,49% | - |
| 10.02.2026 | 41,00 | 41,50 | 40,80 | 41,20 | 0,49% | - |
| 09.02.2026 | 41,30 | 41,40 | 40,40 | 41,00 | -0,97% | - |
| 06.02.2026 | 41,00 | 42,00 | 41,00 | 41,40 | -0,24% | 14,00 |
| 05.02.2026 | 40,60 | 41,80 | 40,50 | 41,50 | 1,72% | 200,00 |
| 04.02.2026 | 37,10 | 40,80 | 36,50 | 40,80 | 9,68% | 2.834,00 |
| 03.02.2026 | 36,60 | 37,60 | 36,50 | 37,20 | 1,09% | 15,00 |
| 02.02.2026 | 36,30 | 37,00 | 36,20 | 36,80 | 1,10% | - |
| 30.01.2026 | 35,80 | 36,60 | 35,30 | 36,40 | 1,68% | - |
| 29.01.2026 | 35,50 | 35,90 | 35,20 | 35,80 | 0,56% | - |
| 28.01.2026 | 35,50 | 36,00 | 35,20 | 35,60 | 0,00% | - |
| 27.01.2026 | 36,60 | 36,70 | 35,40 | 35,60 | -2,73% | - |
| 26.01.2026 | 36,50 | 36,80 | 36,30 | 36,60 | -0,54% | - |