47,400€
-0,84%
Echtzeit-Aktienkurs SILGAN HLDGS INC. DL-,01
Bid:
Ask:
Aktienkurse zur SILGAN HLDGS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,90 | 48,00 | 47,40 | 47,60 | -0,83% | - |
| 08.05.2025 | 47,40 | 48,40 | 47,40 | 48,00 | 1,69% | 56,00 |
| 07.05.2025 | 47,90 | 48,10 | 47,20 | 47,20 | -0,84% | - |
| 06.05.2025 | 48,10 | 48,20 | 47,60 | 47,60 | -1,24% | - |
| 05.05.2025 | 48,10 | 48,70 | 48,00 | 48,20 | -0,82% | - |
| 02.05.2025 | 46,60 | 48,60 | 46,20 | 48,60 | 6,58% | - |
| 30.04.2025 | 46,10 | 46,30 | 44,50 | 45,60 | -1,08% | - |
| 29.04.2025 | 45,00 | 46,30 | 45,00 | 46,10 | 1,77% | - |
| 28.04.2025 | 45,00 | 45,60 | 44,80 | 45,30 | 0,00% | - |
| 25.04.2025 | 45,20 | 45,70 | 44,70 | 45,30 | -0,22% | - |
| 24.04.2025 | 44,60 | 45,60 | 44,30 | 45,40 | 1,34% | - |
| 23.04.2025 | 45,30 | 46,00 | 44,60 | 44,80 | 0,45% | - |
| 22.04.2025 | 42,20 | 44,60 | 42,20 | 44,60 | 2,76% | - |
| 17.04.2025 | 43,50 | 43,80 | 42,40 | 43,40 | 0,70% | 6,00 |
| 16.04.2025 | 42,80 | 43,50 | 42,50 | 43,10 | -0,69% | - |
| 15.04.2025 | 43,60 | 43,90 | 43,30 | 43,40 | -0,46% | - |
| 14.04.2025 | 43,20 | 44,00 | 43,10 | 43,60 | 1,16% | - |
| 11.04.2025 | 42,60 | 43,30 | 41,20 | 43,10 | 1,41% | - |
| 10.04.2025 | 44,40 | 44,50 | 41,80 | 42,50 | -4,71% | - |
| 09.04.2025 | 40,40 | 44,80 | 40,00 | 44,60 | 7,47% | - |
| 08.04.2025 | 42,50 | 44,10 | 41,00 | 41,50 | -1,43% | - |
| 07.04.2025 | 42,30 | 43,60 | 41,20 | 42,10 | -3,66% | - |
| 04.04.2025 | 44,70 | 44,90 | 42,80 | 43,70 | -2,89% | - |
| 03.04.2025 | 46,10 | 46,20 | 44,30 | 45,00 | -5,46% | - |
| 02.04.2025 | 47,50 | 47,60 | 46,90 | 47,60 | 0,00% | - |
| 01.04.2025 | 47,10 | 47,60 | 47,00 | 47,60 | 0,85% | - |
| 31.03.2025 | 46,20 | 47,60 | 46,20 | 47,20 | 0,85% | - |
| 28.03.2025 | 47,70 | 47,80 | 33,50 | 46,80 | -3,80% | - |
| 27.03.2025 | 47,40 | 48,65 | 34,65 | 48,65 | 3,95% | - |
| 26.03.2025 | 46,40 | 47,80 | 33,40 | 46,80 | 30,36% | - |
| 25.03.2025 | 46,40 | 46,70 | 32,75 | 35,90 | -20,40% | - |
| 24.03.2025 | 46,20 | 49,55 | 35,90 | 45,10 | -3,22% | - |
| 21.03.2025 | 46,50 | 47,40 | 45,60 | 46,60 | -0,85% | - |
| 20.03.2025 | 45,40 | 49,55 | 45,40 | 47,00 | 1,51% | - |
| 19.03.2025 | 45,50 | 49,00 | 45,20 | 46,30 | 1,31% | - |
| 18.03.2025 | 45,60 | 48,80 | 45,20 | 45,70 | -0,44% | - |
| 17.03.2025 | 44,80 | 48,90 | 44,80 | 45,90 | 0,44% | - |
| 14.03.2025 | 44,60 | 46,60 | 44,60 | 45,70 | 2,24% | - |
| 13.03.2025 | 45,30 | 48,55 | 31,85 | 44,70 | -4,69% | - |
| 12.03.2025 | 46,60 | 51,40 | 44,70 | 46,90 | 0,21% | - |
| 11.03.2025 | 47,40 | 51,40 | 45,60 | 46,80 | -2,09% | - |
| 10.03.2025 | 49,00 | 53,05 | 46,50 | 47,80 | -2,05% | - |
| 07.03.2025 | 47,40 | 49,20 | 47,40 | 48,80 | 1,67% | - |
| 06.03.2025 | 48,10 | 48,20 | 47,30 | 48,00 | 0,00% | - |
| 05.03.2025 | 48,00 | 48,80 | 47,70 | 48,00 | -0,83% | 50,00 |
| 04.03.2025 | 49,80 | 50,30 | 48,40 | 48,40 | -3,68% | - |
| 03.03.2025 | 52,00 | 52,25 | 50,15 | 50,25 | -3,83% | - |
| 28.02.2025 | 51,00 | 52,25 | 51,00 | 52,25 | 1,46% | - |
| 27.02.2025 | 52,25 | 52,50 | 51,25 | 51,50 | -0,96% | - |
| 26.02.2025 | 52,50 | 53,00 | 51,75 | 52,00 | -0,48% | - |
| 25.02.2025 | 51,50 | 52,75 | 51,50 | 52,25 | 0,00% | - |
| 24.02.2025 | 51,50 | 52,75 | 51,50 | 52,25 | 0,48% | - |
| 21.02.2025 | 53,00 | 53,25 | 51,75 | 52,00 | -1,42% | - |
| 20.02.2025 | 52,50 | 52,75 | 51,75 | 52,75 | 0,48% | - |
| 19.02.2025 | 51,75 | 52,75 | 51,50 | 52,50 | 1,45% | - |
| 18.02.2025 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 17.02.2025 | 51,00 | 51,50 | 51,00 | 51,25 | 1,18% | - |
| 14.02.2025 | 50,50 | 51,00 | 50,50 | 50,65 | -1,17% | - |
| 13.02.2025 | 49,80 | 51,25 | 49,80 | 51,25 | 1,99% | - |
| 12.02.2025 | 51,00 | 51,25 | 50,15 | 50,25 | -1,95% | - |
| 11.02.2025 | 51,50 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 10.02.2025 | 52,00 | 52,50 | 51,75 | 51,75 | -0,96% | - |
| 07.02.2025 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 06.02.2025 | 53,00 | 53,75 | 51,75 | 52,25 | -0,95% | - |
| 05.02.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 04.02.2025 | 53,00 | 53,50 | 52,25 | 52,75 | -0,47% | - |
| 03.02.2025 | 52,75 | 53,50 | 52,25 | 53,00 | -0,47% | - |
| 31.01.2025 | 54,00 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 30.01.2025 | 53,75 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 29.01.2025 | 50,50 | 55,25 | 50,50 | 53,75 | 5,91% | - |
| 28.01.2025 | 51,25 | 51,75 | 50,75 | 50,75 | 0,00% | - |
| 27.01.2025 | 49,80 | 50,75 | 49,40 | 50,75 | 0,69% | 20,00 |
| 24.01.2025 | 50,25 | 50,40 | 49,60 | 50,40 | 0,30% | 120,00 |
| 23.01.2025 | 50,25 | 50,75 | 49,95 | 50,25 | 0,00% | - |
| 22.01.2025 | 50,50 | 51,25 | 50,25 | 50,25 | -0,99% | - |
| 21.01.2025 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 20.01.2025 | 51,00 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 17.01.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 16.01.2025 | 51,25 | 51,25 | 50,40 | 51,25 | 0,99% | - |
| 15.01.2025 | 50,25 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 14.01.2025 | 50,25 | 50,40 | 49,85 | 50,25 | 0,00% | - |
| 13.01.2025 | 49,40 | 50,40 | 49,20 | 50,25 | 1,93% | - |
| 10.01.2025 | 49,40 | 49,95 | 48,80 | 49,30 | -0,40% | - |
| 09.01.2025 | 49,60 | 49,60 | 49,40 | 49,50 | 0,00% | - |
| 08.01.2025 | 49,60 | 50,50 | 48,90 | 49,50 | 0,00% | - |
| 07.01.2025 | 49,00 | 50,40 | 48,80 | 49,50 | 1,02% | - |
| 06.01.2025 | 49,40 | 50,40 | 48,80 | 49,00 | -1,01% | - |
| 03.01.2025 | 49,80 | 50,40 | 49,00 | 49,50 | -0,40% | - |
| 02.01.2025 | 50,25 | 50,75 | 49,60 | 49,70 | -0,20% | - |
| 30.12.2024 | 50,25 | 50,40 | 49,80 | 49,80 | -0,90% | - |
| 27.12.2024 | 50,75 | 51,25 | 50,25 | 50,25 | 0,00% | - |
| 23.12.2024 | 50,25 | 50,40 | 49,20 | 50,25 | -0,30% | - |
| 20.12.2024 | 49,90 | 50,75 | 49,40 | 50,40 | 0,00% | - |
| 19.12.2024 | 50,25 | 51,25 | 49,70 | 50,40 | 0,30% | - |
| 18.12.2024 | 51,25 | 51,75 | 50,25 | 50,25 | -1,95% | - |
| 17.12.2024 | 51,25 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 16.12.2024 | 52,25 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 13.12.2024 | 52,25 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 12.12.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 11.12.2024 | 52,00 | 52,75 | 52,00 | 52,25 | 0,00% | - |