34,300€
-0,29%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 34,60 | 34,70 | 34,30 | 34,40 | -0,58% | - |
| 06.05.2026 | 33,70 | 35,10 | 33,70 | 34,60 | 2,67% | - |
| 05.05.2026 | 33,70 | 34,20 | 33,00 | 33,70 | 0,00% | 1,00 |
| 04.05.2026 | 34,20 | 34,20 | 33,40 | 33,70 | -3,44% | 1,00 |
| 30.04.2026 | 33,70 | 35,00 | 33,70 | 34,90 | 2,95% | - |
| 29.04.2026 | 33,20 | 36,00 | 33,10 | 33,90 | 2,73% | 299,00 |
| 28.04.2026 | 33,40 | 33,80 | 32,90 | 33,00 | -1,20% | 3,00 |
| 27.04.2026 | 33,30 | 33,70 | 33,10 | 33,40 | 0,60% | - |
| 24.04.2026 | 33,90 | 34,00 | 33,10 | 33,20 | -2,35% | 280,00 |
| 23.04.2026 | 33,60 | 34,30 | 33,30 | 34,00 | 1,19% | - |
| 22.04.2026 | 34,90 | 35,10 | 33,30 | 33,60 | -3,17% | 320,00 |
| 21.04.2026 | 35,80 | 35,90 | 34,70 | 34,70 | -1,70% | 279,00 |
| 20.04.2026 | 35,40 | 35,80 | 35,30 | 35,30 | -0,84% | - |
| 17.04.2026 | 34,70 | 35,90 | 34,50 | 35,60 | 2,89% | - |
| 16.04.2026 | 34,50 | 34,90 | 34,30 | 34,60 | 1,47% | - |
| 15.04.2026 | 35,20 | 35,60 | 34,00 | 34,10 | -3,13% | 1,00 |
| 14.04.2026 | 35,50 | 35,60 | 34,90 | 35,20 | -0,56% | - |
| 13.04.2026 | 35,60 | 35,60 | 34,90 | 35,40 | -0,28% | 32,00 |
| 10.04.2026 | 35,40 | 35,90 | 35,40 | 35,50 | -0,56% | 1,00 |
| 09.04.2026 | 35,30 | 35,70 | 35,00 | 35,70 | 2,00% | - |
| 08.04.2026 | 34,40 | 35,20 | 34,30 | 35,00 | 3,24% | - |
| 07.04.2026 | 34,10 | 34,30 | 33,60 | 33,90 | -0,88% | - |
| 02.04.2026 | 34,20 | 34,60 | 33,70 | 34,20 | -0,58% | 1,00 |
| 01.04.2026 | 33,70 | 34,40 | 33,50 | 34,40 | 2,38% | 116,00 |
| 31.03.2026 | 33,30 | 33,90 | 33,00 | 33,60 | 1,82% | - |
| 30.03.2026 | 33,20 | 33,70 | 32,60 | 33,00 | -0,30% | - |
| 27.03.2026 | 33,50 | 33,90 | 33,00 | 33,10 | -1,78% | - |
| 26.03.2026 | 33,80 | 34,30 | 33,70 | 33,70 | -1,17% | - |
| 25.03.2026 | 33,50 | 34,10 | 33,30 | 34,10 | 3,02% | - |
| 24.03.2026 | 33,30 | 33,30 | 32,90 | 33,10 | 0,00% | - |
| 23.03.2026 | 32,40 | 33,60 | 32,40 | 33,10 | -2,36% | - |
| 20.03.2026 | 33,90 | 33,90 | 33,50 | 33,90 | 0,59% | - |
| 19.03.2026 | 35,00 | 35,20 | 33,30 | 33,70 | -8,42% | - |
| 18.03.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 0,82% | - |
| 17.03.2026 | 36,60 | 37,00 | 36,20 | 36,50 | -0,54% | 72,00 |
| 16.03.2026 | 36,50 | 36,90 | 36,00 | 36,70 | 1,10% | 3,00 |
| 13.03.2026 | 35,50 | 36,30 | 35,30 | 36,30 | 1,68% | - |
| 12.03.2026 | 36,30 | 36,60 | 35,60 | 35,70 | -1,65% | - |
| 11.03.2026 | 37,20 | 37,20 | 36,30 | 36,30 | -3,20% | - |
| 10.03.2026 | 38,20 | 38,40 | 37,10 | 37,50 | -1,32% | - |
| 09.03.2026 | 37,80 | 38,10 | 37,80 | 38,00 | -0,78% | - |
| 06.03.2026 | 39,60 | 39,60 | 38,00 | 38,30 | -3,77% | - |
| 05.03.2026 | 40,20 | 40,20 | 39,40 | 39,80 | -0,25% | 35,00 |
| 04.03.2026 | 40,70 | 41,00 | 39,70 | 39,90 | -2,44% | - |
| 03.03.2026 | 41,20 | 41,20 | 40,10 | 40,90 | -0,97% | 497,00 |
| 02.03.2026 | 40,40 | 41,40 | 40,40 | 41,30 | 1,98% | - |
| 27.02.2026 | 40,00 | 40,70 | 39,80 | 40,50 | 0,50% | - |
| 26.02.2026 | 40,40 | 40,70 | 39,90 | 40,30 | -0,49% | - |
| 25.02.2026 | 41,10 | 41,40 | 40,00 | 40,50 | -1,46% | - |
| 24.02.2026 | 41,20 | 41,60 | 40,90 | 41,10 | 0,24% | - |
| 23.02.2026 | 40,80 | 41,00 | 40,30 | 41,00 | 0,24% | - |
| 20.02.2026 | 40,80 | 41,20 | 40,50 | 40,90 | 0,49% | - |
| 19.02.2026 | 41,00 | 41,30 | 40,30 | 40,70 | -0,49% | - |
| 18.02.2026 | 40,90 | 41,10 | 40,60 | 40,90 | 0,49% | - |
| 17.02.2026 | 40,60 | 41,40 | 40,60 | 40,70 | -0,73% | 84,00 |
| 16.02.2026 | 41,00 | 41,60 | 40,80 | 41,00 | 0,00% | 17,00 |
| 13.02.2026 | 40,90 | 41,50 | 40,80 | 41,00 | -0,24% | 497,00 |
| 12.02.2026 | 41,00 | 41,50 | 40,80 | 41,10 | 0,98% | - |
| 11.02.2026 | 40,80 | 41,60 | 40,60 | 40,70 | -1,45% | - |
| 10.02.2026 | 40,90 | 41,50 | 40,80 | 41,30 | 0,98% | - |
| 09.02.2026 | 41,20 | 41,40 | 40,40 | 40,90 | -1,45% | - |
| 06.02.2026 | 41,40 | 41,90 | 41,30 | 41,50 | 0,00% | - |
| 05.02.2026 | 40,60 | 41,70 | 40,20 | 41,50 | 2,72% | - |
| 04.02.2026 | 37,00 | 40,50 | 36,00 | 40,40 | 9,19% | 261,00 |
| 03.02.2026 | 36,60 | 37,60 | 36,60 | 37,00 | 0,82% | - |
| 02.02.2026 | 36,00 | 37,00 | 36,00 | 36,70 | 1,10% | 20,00 |
| 30.01.2026 | 35,50 | 36,40 | 35,40 | 36,30 | 1,68% | - |
| 29.01.2026 | 35,40 | 35,80 | 35,10 | 35,70 | 0,56% | - |
| 28.01.2026 | 35,50 | 36,20 | 35,30 | 35,50 | -0,56% | 27,00 |
| 27.01.2026 | 36,40 | 36,50 | 35,30 | 35,70 | -2,19% | - |
| 26.01.2026 | 36,50 | 36,70 | 36,20 | 36,50 | -0,54% | 36,00 |
| 23.01.2026 | 36,70 | 36,90 | 36,40 | 36,70 | 0,00% | - |
| 22.01.2026 | 36,70 | 36,90 | 36,30 | 36,70 | 0,27% | - |
| 21.01.2026 | 36,00 | 36,70 | 35,70 | 36,60 | 1,95% | - |
| 20.01.2026 | 36,40 | 36,40 | 35,90 | 35,90 | -1,64% | - |
| 19.01.2026 | 36,50 | 36,80 | 36,50 | 36,50 | -1,08% | 129,00 |
| 16.01.2026 | 36,60 | 37,00 | 36,40 | 36,90 | 0,27% | 50,00 |
| 15.01.2026 | 36,80 | 36,90 | 36,20 | 36,80 | 0,27% | - |
| 14.01.2026 | 36,40 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 13.01.2026 | 36,80 | 37,10 | 36,40 | 36,50 | -0,82% | - |
| 12.01.2026 | 36,40 | 37,10 | 36,40 | 36,80 | 0,27% | - |
| 09.01.2026 | 35,80 | 36,80 | 35,80 | 36,70 | 1,66% | 1,00 |
| 08.01.2026 | 34,80 | 36,10 | 34,70 | 36,10 | 3,74% | 150,00 |
| 07.01.2026 | 36,00 | 36,20 | 34,60 | 34,80 | -2,52% | - |
| 06.01.2026 | 35,40 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 05.01.2026 | 35,40 | 35,80 | 35,30 | 35,50 | 0,85% | - |
| 02.01.2026 | 34,30 | 35,20 | 34,30 | 35,20 | 0,86% | - |
| 30.12.2025 | 34,90 | 34,90 | 34,80 | 34,90 | -0,29% | - |
| 29.12.2025 | 34,70 | 35,00 | 34,60 | 35,00 | 1,45% | - |
| 23.12.2025 | 34,80 | 34,80 | 34,30 | 34,50 | -1,15% | - |
| 22.12.2025 | 34,90 | 35,20 | 34,80 | 34,90 | 0,00% | 48,00 |
| 19.12.2025 | 35,10 | 35,20 | 34,90 | 34,90 | -0,85% | - |
| 18.12.2025 | 35,00 | 35,50 | 35,00 | 35,20 | 0,28% | - |
| 17.12.2025 | 34,70 | 35,10 | 34,50 | 35,10 | 1,45% | - |
| 16.12.2025 | 34,50 | 34,60 | 33,90 | 34,60 | 0,87% | - |
| 15.12.2025 | 34,30 | 34,50 | 33,70 | 34,30 | 0,88% | - |
| 12.12.2025 | 33,50 | 34,40 | 33,50 | 34,00 | 2,10% | - |
| 11.12.2025 | 33,30 | 33,40 | 33,10 | 33,30 | -0,30% | - |
| 10.12.2025 | 32,70 | 33,60 | 32,60 | 33,40 | 1,21% | 58,00 |
| 09.12.2025 | 33,00 | 33,30 | 32,50 | 33,00 | -0,30% | - |