37,400€
-0,53%
Echtzeit-Aktienkurs Silgan Holdings
Bid:
Ask:
Aktienkurse zur Silgan Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,40 | 38,30 | 36,70 | 37,40 | -0,53% | - |
| 11.11.2026 | 37,60 | 37,80 | 36,90 | 37,60 | 0,00% | - |
| 10.11.2026 | 37,60 | 37,80 | 36,90 | 37,60 | 0,00% | - |
| 09.11.2026 | 36,90 | 38,40 | 36,70 | 37,60 | 1,62% | - |
| 06.11.2026 | 37,20 | 37,30 | 36,20 | 37,00 | -0,80% | - |
| 05.11.2026 | 37,80 | 38,70 | 36,50 | 37,30 | -1,84% | - |
| 04.11.2026 | 36,90 | 38,50 | 36,80 | 38,00 | 2,15% | 130,00 |
| 03.11.2026 | 38,00 | 38,20 | 36,80 | 37,20 | -2,62% | - |
| 02.11.2026 | 36,30 | 38,20 | 36,00 | 38,20 | 4,95% | - |
| 30.10.2026 | 35,30 | 36,70 | 26,75 | 36,40 | 2,82% | 375,00 |
| 29.10.2026 | 34,00 | 36,30 | 32,90 | 35,40 | 3,51% | - |
| 28.10.2026 | 34,80 | 34,80 | 33,20 | 34,20 | -1,72% | 165,00 |
| 27.10.2026 | 34,90 | 35,10 | 34,40 | 34,80 | -0,57% | - |
| 26.10.2026 | 35,00 | 35,50 | 34,60 | 35,00 | -0,57% | - |
| 23.10.2026 | 35,60 | 35,80 | 35,00 | 35,20 | -0,56% | - |
| 22.10.2026 | 34,60 | 35,80 | 34,60 | 35,40 | 1,72% | - |
| 21.10.2026 | 35,60 | 35,60 | 34,30 | 34,80 | -2,25% | 420,00 |
| 20.10.2026 | 35,60 | 36,20 | 34,90 | 35,60 | -0,56% | - |
| 19.10.2026 | 33,70 | 36,70 | 33,60 | 35,80 | 5,92% | 3.100,00 |
| 16.10.2026 | 33,30 | 34,10 | 33,20 | 33,80 | 1,20% | - |
| 15.10.2026 | 33,30 | 33,60 | 33,20 | 33,40 | 3,73% | - |
| 14.10.2026 | 31,80 | 32,20 | 31,70 | 32,20 | 1,26% | - |
| 13.10.2026 | 31,50 | 32,00 | 31,20 | 31,80 | 0,63% | - |
| 12.10.2026 | 32,00 | 32,10 | 31,00 | 31,60 | -1,86% | 210,00 |
| 09.10.2026 | 31,80 | 32,20 | 31,60 | 32,20 | 0,63% | 14,00 |
| 08.10.2026 | 31,30 | 32,00 | 31,00 | 32,00 | 1,91% | - |
| 07.10.2026 | 31,30 | 31,70 | 30,80 | 31,40 | 0,00% | 187,00 |
| 06.10.2026 | 31,00 | 31,60 | 31,00 | 31,40 | 0,64% | - |
| 05.10.2026 | 31,10 | 31,40 | 30,60 | 31,20 | 0,65% | - |
| 02.10.2026 | 31,00 | 31,40 | 30,50 | 31,00 | 0,65% | - |
| 01.10.2026 | 30,60 | 31,00 | 30,00 | 30,80 | 0,00% | 1.312,00 |
| 30.09.2026 | 30,90 | 31,30 | 30,60 | 30,80 | -0,65% | - |
| 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% | - |