35,700€
-3,25%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 37,00 | 37,00 | 35,48 | 35,50 | -3,79% | 129.071,00 |
| 28.08.2025 | 36,96 | 37,90 | 36,88 | 36,90 | -0,05% | 40.717,00 |
| 27.08.2025 | 37,46 | 37,62 | 36,44 | 36,92 | -1,60% | 52.102,00 |
| 26.08.2025 | 37,74 | 37,92 | 37,26 | 37,52 | -1,21% | 33.753,00 |
| 25.08.2025 | 38,28 | 38,46 | 37,80 | 37,98 | -0,42% | 34.130,00 |
| 22.08.2025 | 36,00 | 38,48 | 35,94 | 38,14 | 5,36% | 77.223,00 |
| 21.08.2025 | 36,12 | 36,32 | 35,78 | 36,20 | 0,72% | 21.743,00 |
| 20.08.2025 | 36,52 | 36,68 | 35,68 | 35,94 | -2,34% | 82.622,00 |
| 19.08.2025 | 36,70 | 36,94 | 36,44 | 36,80 | 0,66% | 44.237,00 |
| 18.08.2025 | 36,22 | 36,58 | 35,80 | 36,56 | 1,95% | 79.245,00 |
| 15.08.2025 | 36,26 | 36,60 | 35,72 | 35,86 | 0,11% | 77.497,00 |
| 14.08.2025 | 35,72 | 36,24 | 35,32 | 35,82 | 1,07% | 67.559,00 |
| 13.08.2025 | 36,58 | 36,58 | 35,40 | 35,44 | -2,64% | 94.182,00 |
| 12.08.2025 | 36,00 | 36,60 | 35,40 | 36,40 | 0,83% | 56.182,00 |
| 11.08.2025 | 37,14 | 37,30 | 36,08 | 36,10 | -2,90% | 45.216,00 |
| 08.08.2025 | 36,32 | 37,18 | 36,16 | 37,18 | 2,37% | 50.765,00 |
| 07.08.2025 | 36,00 | 37,20 | 35,78 | 36,32 | 1,85% | 67.670,00 |
| 06.08.2025 | 36,00 | 36,20 | 35,40 | 35,66 | -0,61% | 79.517,00 |
| 05.08.2025 | 36,90 | 36,96 | 35,74 | 35,88 | -1,70% | 77.969,00 |
| 04.08.2025 | 37,54 | 37,70 | 36,20 | 36,50 | -2,25% | 56.028,00 |
| 01.08.2025 | 37,98 | 38,42 | 37,28 | 37,34 | -2,20% | 61.793,00 |
| 31.07.2025 | 39,98 | 40,30 | 38,04 | 38,18 | -4,93% | 116.118,00 |
| 30.07.2025 | 40,18 | 41,62 | 39,90 | 40,16 | -0,20% | 138.559,00 |
| 29.07.2025 | 43,92 | 47,06 | 39,74 | 40,24 | -8,92% | 426.523,00 |
| 28.07.2025 | 43,66 | 44,90 | 43,66 | 44,18 | 3,13% | 178.940,00 |
| 25.07.2025 | 41,90 | 42,84 | 41,28 | 42,84 | 1,47% | 127.945,00 |
| 24.07.2025 | 42,50 | 42,78 | 41,14 | 42,22 | 0,19% | 210.719,00 |
| 23.07.2025 | 44,54 | 44,64 | 42,00 | 42,14 | -2,99% | 101.924,00 |
| 22.07.2025 | 44,44 | 44,58 | 43,00 | 43,44 | -2,99% | 68.099,00 |
| 21.07.2025 | 44,68 | 45,66 | 44,16 | 44,78 | -0,40% | 65.911,00 |
| 18.07.2025 | 45,50 | 45,94 | 44,80 | 44,96 | -0,57% | 189.612,00 |
| 17.07.2025 | 41,98 | 45,46 | 41,82 | 45,22 | 9,39% | 157.142,00 |
| 16.07.2025 | 42,02 | 42,16 | 40,86 | 41,34 | -2,22% | 87.927,00 |
| 15.07.2025 | 41,60 | 43,06 | 41,10 | 42,28 | -1,90% | 111.034,00 |
| 14.07.2025 | 43,50 | 44,02 | 42,54 | 43,10 | -1,60% | 67.922,00 |
| 11.07.2025 | 44,96 | 44,96 | 43,36 | 43,80 | -1,75% | 106.328,00 |
| 10.07.2025 | 41,84 | 44,62 | 41,80 | 44,58 | 6,96% | 108.124,00 |
| 09.07.2025 | 40,82 | 43,28 | 40,40 | 41,68 | 2,46% | 97.017,00 |
| 08.07.2025 | 39,60 | 41,04 | 39,10 | 40,68 | 3,62% | 85.610,00 |
| 07.07.2025 | 39,48 | 39,82 | 39,18 | 39,26 | -1,70% | 34.452,00 |
| 04.07.2025 | 40,00 | 40,40 | 39,72 | 39,94 | -2,01% | 41.293,00 |
| 03.07.2025 | 42,60 | 42,60 | 40,70 | 40,76 | -3,50% | 41.363,00 |
| 02.07.2025 | 40,20 | 42,28 | 40,10 | 42,24 | 5,55% | 50.923,00 |
| 01.07.2025 | 40,28 | 40,68 | 39,42 | 40,02 | -1,67% | 37.528,00 |
| 30.06.2025 | 41,42 | 41,58 | 40,50 | 40,70 | -2,16% | 56.484,00 |
| 27.06.2025 | 42,00 | 42,34 | 41,12 | 41,60 | 0,68% | 53.639,00 |
| 26.06.2025 | 40,72 | 41,84 | 40,70 | 41,32 | 2,99% | 68.512,00 |
| 25.06.2025 | 40,98 | 41,18 | 40,12 | 40,12 | -0,84% | 35.383,00 |
| 24.06.2025 | 38,76 | 40,74 | 38,76 | 40,46 | 7,49% | 68.726,00 |
| 23.06.2025 | 36,90 | 37,92 | 36,50 | 37,64 | 2,90% | 31.623,00 |
| 20.06.2025 | 36,74 | 37,90 | 36,58 | 36,58 | -0,60% | 297.546,00 |
| 19.06.2025 | 36,78 | 36,96 | 36,36 | 36,80 | -1,50% | 28.785,00 |
| 18.06.2025 | 37,28 | 37,68 | 36,76 | 37,36 | -1,22% | 39.674,00 |
| 17.06.2025 | 38,20 | 38,80 | 37,50 | 37,82 | -2,22% | 49.702,00 |
| 16.06.2025 | 38,20 | 39,22 | 38,20 | 38,68 | 0,94% | 76.257,00 |
| 13.06.2025 | 38,50 | 39,08 | 37,96 | 38,32 | -3,52% | 53.552,00 |
| 12.06.2025 | 40,76 | 41,22 | 39,22 | 39,72 | -3,26% | 80.085,00 |
| 11.06.2025 | 38,18 | 41,84 | 38,10 | 41,06 | 8,34% | 132.742,00 |
| 10.06.2025 | 37,62 | 38,16 | 36,60 | 37,90 | 0,53% | 73.288,00 |
| 09.06.2025 | 36,88 | 37,92 | 36,68 | 37,70 | 2,00% | 54.785,00 |
| 06.06.2025 | 36,90 | 37,42 | 36,52 | 36,96 | -0,43% | 62.170,00 |
| 05.06.2025 | 37,32 | 37,56 | 36,72 | 37,12 | 0,54% | 66.493,00 |
| 04.06.2025 | 35,38 | 37,14 | 35,24 | 36,92 | 5,37% | 66.808,00 |
| 03.06.2025 | 34,90 | 35,16 | 34,28 | 35,04 | 0,57% | 44.679,00 |
| 02.06.2025 | 35,40 | 35,74 | 34,84 | 34,84 | -3,76% | 77.932,00 |
| 30.05.2025 | 37,64 | 37,64 | 36,02 | 36,20 | -1,79% | 143.898,00 |
| 29.05.2025 | 36,54 | 38,22 | 36,54 | 36,86 | 1,71% | 72.495,00 |
| 28.05.2025 | 36,88 | 36,90 | 35,76 | 36,24 | -1,47% | 60.851,00 |
| 27.05.2025 | 35,56 | 36,90 | 35,52 | 36,78 | 3,31% | 63.569,00 |
| 26.05.2025 | 35,80 | 36,16 | 35,24 | 35,60 | 2,71% | 58.826,00 |
| 23.05.2025 | 35,06 | 36,06 | 34,00 | 34,66 | -1,87% | 94.240,00 |
| 22.05.2025 | 36,70 | 36,78 | 35,14 | 35,32 | -3,71% | 103.889,00 |
| 21.05.2025 | 36,52 | 37,00 | 36,52 | 36,68 | -1,03% | 38.902,00 |
| 20.05.2025 | 36,94 | 37,38 | 36,56 | 37,06 | 0,27% | 43.084,00 |
| 19.05.2025 | 37,50 | 37,56 | 36,36 | 36,96 | -2,27% | 94.889,00 |
| 16.05.2025 | 39,00 | 39,00 | 37,58 | 37,82 | -2,98% | 68.123,00 |
| 15.05.2025 | 38,70 | 39,18 | 38,58 | 38,98 | 0,00% | 40.661,00 |
| 14.05.2025 | 39,28 | 39,72 | 38,70 | 38,98 | -1,27% | 63.744,00 |
| 13.05.2025 | 40,22 | 40,38 | 39,10 | 39,48 | 0,15% | 42.958,00 |
| 12.05.2025 | 38,56 | 40,84 | 38,56 | 39,42 | 4,67% | 66.695,00 |
| 09.05.2025 | 37,62 | 38,54 | 37,60 | 37,66 | 0,97% | 45.482,00 |
| 08.05.2025 | 37,76 | 38,38 | 37,20 | 37,30 | -0,48% | 58.343,00 |
| 07.05.2025 | 37,06 | 37,54 | 36,36 | 37,48 | 2,24% | 50.046,00 |
| 06.05.2025 | 37,34 | 37,34 | 35,74 | 36,66 | -2,29% | 60.979,00 |
| 05.05.2025 | 37,78 | 38,50 | 37,28 | 37,52 | -0,85% | 41.960,00 |
| 02.05.2025 | 36,06 | 38,40 | 36,06 | 37,84 | 6,29% | 100.943,00 |
| 30.04.2025 | 38,08 | 38,70 | 34,72 | 35,60 | -8,72% | 217.133,00 |
| 29.04.2025 | 39,30 | 39,44 | 38,70 | 39,00 | 1,35% | 56.579,00 |
| 28.04.2025 | 38,48 | 39,40 | 38,20 | 38,48 | 1,00% | 86.086,00 |
| 25.04.2025 | 38,12 | 38,64 | 37,74 | 38,10 | 1,87% | 54.392,00 |
| 24.04.2025 | 36,34 | 37,76 | 35,98 | 37,40 | 3,03% | 61.521,00 |
| 23.04.2025 | 35,38 | 37,36 | 35,38 | 36,30 | 5,71% | 110.251,00 |
| 22.04.2025 | 33,44 | 34,36 | 32,72 | 34,34 | 2,57% | 58.853,00 |
| 17.04.2025 | 34,00 | 34,62 | 33,14 | 33,48 | -0,89% | 58.923,00 |
| 16.04.2025 | 33,36 | 34,04 | 33,14 | 33,78 | -3,10% | 110.653,00 |
| 15.04.2025 | 33,22 | 34,94 | 32,60 | 34,86 | 3,44% | 194.918,00 |
| 14.04.2025 | 34,12 | 34,80 | 33,24 | 33,70 | 3,12% | 98.077,00 |
| 11.04.2025 | 34,02 | 34,10 | 32,44 | 32,68 | -1,33% | 96.945,00 |
| 10.04.2025 | 36,74 | 36,88 | 33,10 | 33,12 | 3,50% | 156.396,00 |
| 09.04.2025 | 34,20 | 34,60 | 32,00 | 32,00 | -10,01% | 113.478,00 |