53,500€
-0,93%
Echtzeit-Aktienkurs SILGAN HLDGS INC. DL-,01
Bid:
Ask:
Aktienkurse zur SILGAN HLDGS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 54,00 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 03.12.2024 | 54,75 | 54,75 | 53,75 | 53,75 | -1,83% | - |
| 02.12.2024 | 54,00 | 54,75 | 53,75 | 54,75 | 1,39% | - |
| 29.11.2024 | 54,50 | 55,25 | 53,20 | 54,00 | -1,37% | - |
| 28.11.2024 | 54,75 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 27.11.2024 | 54,50 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 26.11.2024 | 54,50 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 25.11.2024 | 54,00 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 22.11.2024 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 21.11.2024 | 51,75 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 20.11.2024 | 51,25 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 19.11.2024 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 18.11.2024 | 50,75 | 51,25 | 50,40 | 51,25 | 0,99% | - |
| 15.11.2024 | 50,75 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 14.11.2024 | 52,25 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 13.11.2024 | 51,25 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 12.11.2024 | 50,50 | 51,75 | 50,50 | 51,25 | 0,99% | - |
| 11.11.2024 | 50,25 | 51,25 | 50,15 | 50,75 | 0,69% | - |
| 08.11.2024 | 49,60 | 50,40 | 49,30 | 50,40 | 1,82% | - |
| 07.11.2024 | 50,00 | 50,40 | 49,40 | 49,50 | -1,00% | - |
| 06.11.2024 | 50,25 | 51,75 | 49,60 | 50,00 | 2,88% | - |
| 05.11.2024 | 48,80 | 49,40 | 48,20 | 48,60 | -0,41% | - |
| 04.11.2024 | 48,30 | 49,40 | 48,20 | 48,80 | 0,41% | - |
| 01.11.2024 | 47,60 | 52,00 | 47,40 | 48,60 | 2,32% | - |
| 31.10.2024 | 48,00 | 48,60 | 46,70 | 47,50 | -4,90% | - |
| 30.10.2024 | 47,00 | 49,95 | 45,90 | 49,95 | -0,20% | - |
| 29.10.2024 | 47,30 | 50,05 | 46,50 | 50,05 | 6,72% | - |
| 28.10.2024 | 47,40 | 50,05 | 46,60 | 46,90 | -0,42% | - |
| 25.10.2024 | 47,00 | 47,60 | 46,90 | 47,10 | 0,00% | - |
| 24.10.2024 | 47,20 | 47,60 | 46,80 | 47,10 | -0,21% | - |
| 23.10.2024 | 47,20 | 48,00 | 47,00 | 47,20 | -0,21% | - |
| 22.10.2024 | 47,40 | 47,60 | 46,80 | 47,30 | -0,42% | - |
| 21.10.2024 | 48,20 | 48,50 | 47,50 | 47,50 | -1,66% | - |
| 18.10.2024 | 47,70 | 48,40 | 47,40 | 48,30 | 1,05% | - |
| 17.10.2024 | 47,40 | 48,40 | 47,40 | 47,80 | 0,63% | - |
| 16.10.2024 | 47,20 | 48,00 | 47,10 | 47,50 | 0,64% | - |
| 15.10.2024 | 47,70 | 47,90 | 46,80 | 47,20 | -0,84% | - |
| 14.10.2024 | 47,20 | 47,80 | 46,90 | 47,60 | 1,06% | - |
| 11.10.2024 | 46,60 | 47,40 | 46,40 | 47,10 | 1,29% | - |
| 10.10.2024 | 46,50 | 46,80 | 45,80 | 46,50 | -0,21% | - |
| 09.10.2024 | 46,00 | 46,80 | 45,90 | 46,60 | 1,08% | - |
| 08.10.2024 | 46,40 | 46,80 | 46,00 | 46,10 | -0,86% | - |
| 07.10.2024 | 47,00 | 47,10 | 46,10 | 46,50 | -1,06% | - |
| 04.10.2024 | 46,00 | 47,20 | 46,00 | 47,00 | 2,17% | - |
| 03.10.2024 | 46,70 | 47,00 | 45,80 | 46,00 | -1,50% | - |
| 02.10.2024 | 46,80 | 47,40 | 46,20 | 46,70 | -0,64% | - |
| 01.10.2024 | 47,10 | 47,60 | 46,80 | 47,00 | -0,21% | - |
| 30.09.2024 | 46,20 | 47,20 | 45,70 | 47,10 | 1,95% | - |
| 27.09.2024 | 46,40 | 47,40 | 46,00 | 46,20 | -0,43% | - |
| 26.09.2024 | 45,80 | 46,60 | 45,70 | 46,40 | 1,75% | - |
| 25.09.2024 | 45,60 | 46,20 | 45,40 | 45,60 | -0,65% | - |
| 24.09.2024 | 46,20 | 46,60 | 45,60 | 45,90 | -0,65% | - |
| 23.09.2024 | 46,10 | 46,70 | 45,80 | 46,20 | 0,22% | - |
| 20.09.2024 | 46,60 | 47,00 | 45,70 | 46,10 | -1,07% | - |
| 19.09.2024 | 46,60 | 47,20 | 46,20 | 46,60 | 0,65% | - |
| 18.09.2024 | 46,30 | 46,80 | 45,80 | 46,30 | 0,00% | - |
| 17.09.2024 | 46,00 | 46,80 | 45,80 | 46,30 | 0,43% | - |
| 16.09.2024 | 45,60 | 46,20 | 45,40 | 46,10 | 1,10% | - |
| 13.09.2024 | 45,10 | 46,20 | 45,10 | 45,60 | 1,11% | - |
| 12.09.2024 | 45,10 | 45,60 | 44,80 | 45,10 | 0,22% | - |
| 11.09.2024 | 45,00 | 45,50 | 44,20 | 45,00 | -0,66% | - |
| 10.09.2024 | 45,20 | 45,80 | 45,10 | 45,30 | 0,00% | - |
| 09.09.2024 | 45,70 | 46,10 | 45,30 | 45,30 | -0,22% | - |
| 06.09.2024 | 45,30 | 46,20 | 44,90 | 45,40 | 0,22% | - |
| 05.09.2024 | 45,90 | 46,20 | 45,00 | 45,30 | -1,31% | - |
| 04.09.2024 | 46,20 | 46,70 | 45,90 | 45,90 | -0,86% | - |
| 03.09.2024 | 47,00 | 47,20 | 46,10 | 46,30 | -1,91% | - |
| 02.09.2024 | 47,30 | 47,30 | 47,10 | 47,20 | -0,21% | - |
| 30.08.2024 | 46,80 | 47,40 | 46,80 | 47,30 | 1,50% | - |
| 29.08.2024 | 46,20 | 46,80 | 46,00 | 46,60 | 1,08% | - |
| 28.08.2024 | 45,60 | 46,20 | 45,40 | 46,10 | 1,32% | 600,00 |
| 27.08.2024 | 46,00 | 46,20 | 45,20 | 45,50 | -1,09% | - |
| 26.08.2024 | 45,80 | 46,80 | 45,80 | 46,00 | 0,44% | - |
| 23.08.2024 | 45,80 | 46,20 | 45,40 | 45,80 | 0,22% | - |
| 22.08.2024 | 45,30 | 46,10 | 45,20 | 45,70 | 0,66% | - |
| 21.08.2024 | 45,20 | 45,60 | 44,80 | 45,40 | 0,67% | - |
| 20.08.2024 | 45,10 | 45,40 | 44,70 | 45,10 | 0,00% | - |
| 19.08.2024 | 45,30 | 45,90 | 45,00 | 45,10 | -0,66% | - |
| 16.08.2024 | 45,30 | 45,80 | 44,60 | 45,40 | 0,22% | - |
| 15.08.2024 | 44,60 | 45,60 | 44,50 | 45,30 | 1,80% | - |
| 14.08.2024 | 44,80 | 45,10 | 44,20 | 44,50 | -0,45% | - |
| 13.08.2024 | 44,40 | 45,00 | 44,00 | 44,70 | 0,90% | - |
| 12.08.2024 | 44,80 | 45,00 | 43,80 | 44,30 | -1,12% | - |
| 09.08.2024 | 45,00 | 45,20 | 44,20 | 44,80 | -0,44% | - |
| 08.08.2024 | 44,50 | 45,40 | 44,30 | 45,00 | 0,90% | - |
| 07.08.2024 | 45,30 | 45,80 | 44,40 | 44,60 | -0,67% | - |
| 06.08.2024 | 44,60 | 45,60 | 44,10 | 44,90 | 1,81% | - |
| 05.08.2024 | 45,80 | 46,50 | 44,00 | 44,10 | -6,17% | - |
| 02.08.2024 | 48,20 | 48,60 | 46,40 | 47,00 | -3,69% | - |
| 01.08.2024 | 47,60 | 48,90 | 47,40 | 48,80 | 2,74% | - |
| 31.07.2024 | 45,00 | 48,20 | 44,70 | 47,50 | 5,32% | - |
| 30.07.2024 | 44,20 | 45,40 | 44,00 | 45,10 | 2,04% | - |
| 29.07.2024 | 44,20 | 44,70 | 43,80 | 44,20 | 0,23% | - |
| 26.07.2024 | 43,40 | 44,60 | 43,00 | 44,10 | 1,85% | - |
| 25.07.2024 | 42,80 | 43,40 | 42,50 | 43,30 | 1,17% | - |
| 24.07.2024 | 42,20 | 43,40 | 42,10 | 42,80 | 1,18% | - |
| 23.07.2024 | 41,80 | 42,60 | 41,60 | 42,30 | 0,95% | - |
| 22.07.2024 | 41,70 | 42,00 | 41,20 | 41,90 | 0,48% | - |
| 19.07.2024 | 42,20 | 42,30 | 41,40 | 41,70 | -0,95% | - |
| 18.07.2024 | 41,90 | 42,60 | 41,50 | 42,10 | 0,48% | - |