54,190$
1,20%
Echtzeit-Aktienkurs SILGAN HLDGS INC. DL-,01
Bid:
Ask:
Aktienkurse zur SILGAN HLDGS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 53,93 | 54,23 | 53,82 | 54,19 | 1,20% | 380.953,00 |
| 05.06.2025 | 53,60 | 53,79 | 52,93 | 53,55 | 0,15% | 625.596,00 |
| 04.06.2025 | 54,60 | 54,67 | 53,45 | 53,47 | -1,84% | 412.564,00 |
| 03.06.2025 | 53,96 | 54,57 | 53,75 | 54,47 | 1,02% | 282.889,00 |
| 02.06.2025 | 54,71 | 54,71 | 53,39 | 53,92 | -2,09% | 485.277,00 |
| 30.05.2025 | 55,05 | 55,27 | 54,56 | 55,07 | -0,02% | 438.467,00 |
| 29.05.2025 | 54,86 | 55,13 | 54,57 | 55,08 | 0,51% | 515.639,00 |
| 28.05.2025 | 55,73 | 55,81 | 54,70 | 54,80 | -1,63% | 403.028,00 |
| 27.05.2025 | 54,89 | 55,83 | 54,70 | 55,71 | 2,31% | 549.491,00 |
| 23.05.2025 | 54,85 | 54,85 | 54,28 | 54,45 | -0,84% | 392.417,00 |
| 22.05.2025 | 54,99 | 55,15 | 54,16 | 54,91 | -0,29% | 566.503,00 |
| 21.05.2025 | 55,15 | 55,79 | 54,85 | 55,07 | -1,92% | 499.572,00 |
| 20.05.2025 | 55,94 | 56,23 | 55,87 | 56,15 | 0,07% | 618.251,00 |
| 19.05.2025 | 55,23 | 56,11 | 55,01 | 56,11 | 1,19% | 609.291,00 |
| 16.05.2025 | 54,79 | 55,46 | 54,79 | 55,45 | 1,04% | 581.710,00 |
| 15.05.2025 | 54,26 | 54,98 | 54,16 | 54,88 | 0,92% | 439.985,00 |
| 14.05.2025 | 53,97 | 54,55 | 53,94 | 54,38 | 0,13% | 610.140,00 |
| 13.05.2025 | 54,47 | 54,81 | 54,03 | 54,31 | -0,48% | 455.236,00 |
| 12.05.2025 | 54,76 | 55,45 | 54,27 | 54,57 | 1,68% | 730.743,00 |
| 09.05.2025 | 53,97 | 53,97 | 53,43 | 53,67 | -0,26% | 664.761,00 |
| 08.05.2025 | 54,36 | 54,39 | 53,53 | 53,81 | -0,04% | 829.013,00 |
| 07.05.2025 | 54,53 | 54,77 | 53,75 | 53,83 | -0,59% | 713.609,00 |
| 06.05.2025 | 54,25 | 54,51 | 53,98 | 54,15 | -0,70% | 686.848,00 |
| 05.05.2025 | 54,76 | 55,22 | 54,47 | 54,53 | -0,58% | 636.832,00 |
| 02.05.2025 | 53,20 | 55,00 | 53,06 | 54,85 | 4,06% | 944.333,00 |
| 01.05.2025 | 53,03 | 53,03 | 51,65 | 52,71 | 2,05% | 920.111,00 |
| 30.04.2025 | 50,00 | 52,58 | 50,00 | 51,65 | -1,53% | 1.555.514,00 |
| 29.04.2025 | 52,18 | 52,72 | 51,80 | 52,45 | 1,39% | 1.275.984,00 |
| 28.04.2025 | 51,40 | 51,83 | 51,14 | 51,73 | 0,56% | 702.136,00 |
| 25.04.2025 | 51,21 | 51,56 | 50,77 | 51,44 | -0,48% | 696.804,00 |
| 24.04.2025 | 50,72 | 51,90 | 50,40 | 51,69 | 1,75% | 626.191,00 |
| 23.04.2025 | 51,68 | 52,16 | 50,59 | 50,80 | -0,22% | 650.081,00 |
| 22.04.2025 | 49,70 | 51,10 | 49,48 | 50,91 | 4,28% | 1.194.226,00 |
| 21.04.2025 | 49,25 | 49,41 | 48,40 | 48,82 | -0,99% | 640.576,00 |
| 17.04.2025 | 49,21 | 49,75 | 49,15 | 49,31 | 0,63% | 647.798,00 |
| 16.04.2025 | 49,01 | 49,46 | 48,52 | 49,00 | -0,02% | 632.117,00 |
| 15.04.2025 | 49,32 | 49,72 | 48,81 | 49,01 | -1,07% | 631.139,00 |
| 14.04.2025 | 49,53 | 49,76 | 49,14 | 49,54 | 1,23% | 565.015,00 |
| 11.04.2025 | 47,53 | 49,02 | 47,16 | 48,94 | 2,77% | 730.825,00 |
| 10.04.2025 | 47,56 | 48,38 | 46,71 | 47,62 | -2,18% | 687.305,00 |
| 09.04.2025 | 44,82 | 49,00 | 44,37 | 48,68 | 7,04% | 927.892,00 |
| 08.04.2025 | 47,32 | 48,09 | 44,85 | 45,48 | -1,13% | 1.490.291,00 |
| 07.04.2025 | 46,32 | 48,09 | 45,04 | 46,00 | -3,81% | 1.902.561,00 |
| 04.04.2025 | 48,55 | 48,56 | 46,82 | 47,82 | -3,57% | 1.099.649,00 |
| 03.04.2025 | 49,89 | 50,29 | 49,12 | 49,59 | -3,91% | 715.903,00 |
| 02.04.2025 | 50,99 | 51,63 | 50,80 | 51,61 | 0,60% | 468.059,00 |
| 01.04.2025 | 51,22 | 51,48 | 50,72 | 51,30 | 0,35% | 583.328,00 |
| 31.03.2025 | 50,53 | 51,55 | 50,22 | 51,12 | 0,81% | 679.118,00 |
| 28.03.2025 | 51,44 | 51,70 | 50,28 | 50,71 | -1,51% | 491.931,00 |
| 27.03.2025 | 50,96 | 51,85 | 50,81 | 51,49 | 0,90% | 617.642,00 |
| 26.03.2025 | 50,16 | 51,10 | 49,96 | 51,03 | 2,10% | 1.014.680,00 |
| 25.03.2025 | 50,38 | 50,50 | 49,74 | 49,98 | -0,20% | 686.019,00 |
| 24.03.2025 | 49,88 | 50,44 | 49,56 | 50,08 | 0,62% | 785.534,00 |
| 21.03.2025 | 49,99 | 50,11 | 49,29 | 49,77 | -1,15% | 4.416.903,00 |
| 20.03.2025 | 49,70 | 50,73 | 49,58 | 50,35 | 0,66% | 914.995,00 |
| 19.03.2025 | 49,81 | 50,05 | 49,31 | 50,02 | 0,64% | 673.852,00 |
| 18.03.2025 | 49,42 | 49,78 | 49,26 | 49,70 | -0,26% | 678.052,00 |
| 17.03.2025 | 49,14 | 49,96 | 49,14 | 49,83 | 0,42% | 476.932,00 |
| 14.03.2025 | 49,11 | 49,67 | 48,76 | 49,62 | 1,64% | 672.001,00 |
| 13.03.2025 | 49,32 | 49,77 | 48,25 | 48,82 | -1,03% | 832.871,00 |
| 12.03.2025 | 50,56 | 50,76 | 48,79 | 49,33 | -2,84% | 779.325,00 |
| 11.03.2025 | 51,76 | 51,76 | 50,41 | 50,77 | -1,36% | 837.473,00 |
| 10.03.2025 | 52,64 | 53,26 | 51,41 | 51,47 | -2,91% | 813.381,00 |
| 07.03.2025 | 51,68 | 53,26 | 51,68 | 53,01 | 2,22% | 766.382,00 |
| 06.03.2025 | 51,57 | 52,04 | 51,03 | 51,86 | 0,02% | 829.350,00 |
| 05.03.2025 | 51,52 | 52,70 | 51,39 | 51,85 | 0,93% | 967.360,00 |
| 04.03.2025 | 52,08 | 52,36 | 51,27 | 51,37 | -2,47% | 799.132,00 |
| 03.03.2025 | 54,23 | 54,91 | 52,51 | 52,67 | -3,02% | 715.039,00 |
| 28.02.2025 | 53,67 | 54,33 | 53,67 | 54,31 | 1,36% | 608.907,00 |
| 27.02.2025 | 54,52 | 54,52 | 53,56 | 53,58 | -2,08% | 604.134,00 |
| 26.02.2025 | 55,35 | 55,47 | 54,44 | 54,72 | -0,73% | 719.573,00 |
| 25.02.2025 | 54,63 | 55,52 | 54,51 | 55,12 | 1,10% | 794.831,00 |
| 24.02.2025 | 54,50 | 55,09 | 54,02 | 54,52 | 0,22% | 665.651,00 |
| 21.02.2025 | 55,78 | 55,79 | 54,30 | 54,40 | -2,02% | 797.975,00 |
| 20.02.2025 | 54,80 | 55,52 | 54,25 | 55,52 | 1,44% | 751.691,00 |
| 19.02.2025 | 53,90 | 54,97 | 53,63 | 54,73 | 1,03% | 746.970,00 |
| 18.02.2025 | 53,53 | 54,25 | 53,04 | 54,17 | 0,91% | 639.831,00 |
| 14.02.2025 | 53,52 | 53,87 | 53,36 | 53,68 | 0,90% | 617.177,00 |
| 13.02.2025 | 52,48 | 53,40 | 52,48 | 53,20 | 1,62% | 530.245,00 |
| 12.02.2025 | 52,40 | 52,75 | 52,11 | 52,35 | -1,17% | 456.736,00 |
| 11.02.2025 | 53,00 | 53,30 | 52,69 | 52,97 | -0,62% | 521.632,00 |
| 10.02.2025 | 53,66 | 53,79 | 53,23 | 53,30 | -0,84% | 582.161,00 |
| 07.02.2025 | 54,21 | 54,26 | 53,66 | 53,75 | -0,90% | 500.185,00 |
| 06.02.2025 | 55,16 | 55,66 | 53,88 | 54,24 | -1,35% | 623.146,00 |
| 05.02.2025 | 54,88 | 55,69 | 54,81 | 54,98 | 0,40% | 684.577,00 |
| 04.02.2025 | 55,01 | 55,23 | 54,39 | 54,76 | -0,11% | 737.875,00 |
| 03.02.2025 | 54,43 | 54,87 | 53,77 | 54,82 | -0,36% | 956.296,00 |
| 31.01.2025 | 55,85 | 56,56 | 55,00 | 55,02 | -2,01% | 2.542.741,00 |
| 30.01.2025 | 56,53 | 56,67 | 55,44 | 56,15 | 0,66% | 1.208.942,00 |
| 29.01.2025 | 55,84 | 57,61 | 55,64 | 55,78 | 5,23% | 1.494.967,00 |
| 28.01.2025 | 53,35 | 53,90 | 52,79 | 53,01 | -0,75% | 620.397,00 |
| 27.01.2025 | 52,67 | 53,45 | 52,64 | 53,41 | 1,66% | 598.079,00 |
| 24.01.2025 | 52,54 | 52,86 | 52,35 | 52,54 | 0,02% | 407.429,00 |
| 23.01.2025 | 52,38 | 52,84 | 52,14 | 52,53 | 0,27% | 467.068,00 |
| 22.01.2025 | 52,82 | 52,96 | 52,28 | 52,39 | -1,15% | 579.634,00 |
| 21.01.2025 | 52,87 | 53,38 | 52,62 | 53,00 | 0,74% | 560.486,00 |
| 17.01.2025 | 52,99 | 53,13 | 52,58 | 52,61 | -0,40% | 457.182,00 |
| 16.01.2025 | 52,52 | 52,93 | 51,91 | 52,82 | 0,59% | 510.993,00 |
| 15.01.2025 | 52,71 | 53,09 | 52,29 | 52,51 | 1,18% | 408.385,00 |
| 14.01.2025 | 51,35 | 51,93 | 51,09 | 51,90 | 1,05% | 449.781,00 |