45,480€
-9,40%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 49,92 | 49,92 | 44,96 | 45,30 | -9,76% | 157.799,00 |
| 06.03.2025 | 49,50 | 51,20 | 48,14 | 50,20 | 1,70% | 183.401,00 |
| 05.03.2025 | 45,98 | 49,36 | 45,98 | 49,36 | 11,12% | 208.776,00 |
| 04.03.2025 | 45,58 | 45,76 | 44,28 | 44,42 | -4,27% | 167.713,00 |
| 03.03.2025 | 45,36 | 47,14 | 45,08 | 46,40 | 1,98% | 83.745,00 |
| 28.02.2025 | 44,54 | 45,94 | 44,32 | 45,50 | -1,60% | 115.521,00 |
| 27.02.2025 | 48,06 | 48,94 | 46,24 | 46,24 | -5,25% | 154.532,00 |
| 26.02.2025 | 48,64 | 50,00 | 48,16 | 48,80 | 0,99% | 104.118,00 |
| 25.02.2025 | 47,88 | 48,66 | 47,82 | 48,32 | 0,00% | 124.130,00 |
| 24.02.2025 | 48,80 | 48,98 | 47,68 | 48,32 | 0,58% | 69.544,00 |
| 21.02.2025 | 47,58 | 49,00 | 47,58 | 48,04 | 1,87% | 85.429,00 |
| 20.02.2025 | 47,62 | 48,66 | 46,88 | 47,16 | -0,97% | 119.984,00 |
| 19.02.2025 | 48,20 | 48,66 | 47,38 | 47,62 | -0,83% | 157.204,00 |
| 18.02.2025 | 46,34 | 48,26 | 46,00 | 48,02 | 4,03% | 194.658,00 |
| 17.02.2025 | 46,30 | 46,50 | 45,90 | 46,16 | 0,74% | 115.261,00 |
| 14.02.2025 | 45,00 | 46,50 | 44,60 | 45,82 | 1,82% | 113.832,00 |
| 13.02.2025 | 44,56 | 45,26 | 44,28 | 45,00 | 2,65% | 76.535,00 |
| 12.02.2025 | 42,90 | 44,28 | 42,76 | 43,84 | 2,29% | 103.617,00 |
| 11.02.2025 | 42,34 | 42,90 | 42,00 | 42,86 | 0,85% | 77.494,00 |
| 10.02.2025 | 41,48 | 42,64 | 41,48 | 42,50 | 2,86% | 99.678,00 |
| 07.02.2025 | 40,46 | 41,84 | 40,28 | 41,32 | 2,02% | 161.404,00 |
| 06.02.2025 | 37,82 | 40,60 | 37,82 | 40,50 | 3,00% | 184.053,00 |
| 05.02.2025 | 39,40 | 39,90 | 38,72 | 39,32 | -1,45% | 243.881,00 |
| 04.02.2025 | 40,00 | 41,18 | 36,44 | 39,90 | -8,06% | 846.431,00 |
| 03.02.2025 | 42,56 | 43,80 | 42,10 | 43,40 | -2,03% | 83.081,00 |
| 31.01.2025 | 44,26 | 44,72 | 44,00 | 44,30 | 0,14% | 81.784,00 |
| 30.01.2025 | 44,48 | 45,40 | 43,90 | 44,24 | 0,68% | 102.082,00 |
| 29.01.2025 | 46,06 | 46,14 | 43,94 | 43,94 | -2,87% | 109.704,00 |
| 28.01.2025 | 43,48 | 45,24 | 43,12 | 45,24 | 4,53% | 108.771,00 |
| 27.01.2025 | 42,50 | 43,34 | 41,64 | 43,28 | -1,64% | 163.035,00 |
| 24.01.2025 | 43,18 | 44,54 | 43,00 | 44,00 | 2,71% | 115.622,00 |
| 23.01.2025 | 43,66 | 43,72 | 42,18 | 42,84 | -3,12% | 91.378,00 |
| 22.01.2025 | 44,34 | 44,44 | 43,86 | 44,22 | 0,14% | 70.202,00 |
| 21.01.2025 | 44,58 | 45,16 | 44,14 | 44,16 | -1,52% | 47.842,00 |
| 20.01.2025 | 44,64 | 45,20 | 44,14 | 44,84 | 0,13% | 57.436,00 |
| 17.01.2025 | 43,66 | 44,78 | 43,66 | 44,78 | 2,71% | 73.718,00 |
| 16.01.2025 | 44,60 | 44,92 | 43,44 | 43,60 | -0,82% | 68.021,00 |
| 15.01.2025 | 42,50 | 44,18 | 42,50 | 43,96 | 3,39% | 111.753,00 |
| 14.01.2025 | 44,14 | 44,36 | 42,52 | 42,52 | -2,70% | 62.154,00 |
| 13.01.2025 | 44,98 | 45,12 | 42,84 | 43,70 | -3,74% | 108.296,00 |
| 10.01.2025 | 44,20 | 47,26 | 44,10 | 45,40 | 2,07% | 127.679,00 |
| 09.01.2025 | 43,20 | 44,48 | 42,76 | 44,48 | 1,83% | 103.822,00 |
| 08.01.2025 | 45,72 | 45,74 | 43,68 | 43,68 | -4,88% | 167.789,00 |
| 07.01.2025 | 46,76 | 47,22 | 45,62 | 45,92 | -1,67% | 95.669,00 |
| 06.01.2025 | 46,28 | 48,06 | 46,18 | 46,70 | 2,73% | 238.369,00 |
| 03.01.2025 | 46,00 | 46,26 | 45,36 | 45,46 | -1,39% | 38.564,00 |
| 02.01.2025 | 46,34 | 46,96 | 45,74 | 46,10 | -0,86% | 52.464,00 |
| 30.12.2024 | 46,70 | 47,18 | 46,50 | 46,50 | -1,11% | 41.228,00 |
| 27.12.2024 | 45,80 | 47,38 | 45,80 | 47,02 | 2,62% | 78.283,00 |
| 23.12.2024 | 44,92 | 46,26 | 44,92 | 45,82 | 1,19% | 108.432,00 |
| 20.12.2024 | 46,02 | 46,38 | 44,80 | 45,28 | -2,50% | 344.044,00 |
| 19.12.2024 | 48,00 | 48,00 | 46,26 | 46,44 | -6,60% | 137.419,00 |
| 18.12.2024 | 50,05 | 50,15 | 49,28 | 49,72 | 0,04% | 59.128,00 |
| 17.12.2024 | 49,70 | 50,25 | 48,96 | 49,70 | -1,29% | 62.840,00 |
| 16.12.2024 | 50,90 | 51,00 | 49,66 | 50,35 | -0,79% | 75.373,00 |
| 13.12.2024 | 52,00 | 52,00 | 50,40 | 50,75 | 0,10% | 73.356,00 |
| 12.12.2024 | 52,20 | 52,25 | 50,70 | 50,70 | -2,97% | 66.786,00 |
| 11.12.2024 | 52,05 | 52,40 | 51,10 | 52,25 | 0,19% | 80.668,00 |
| 10.12.2024 | 52,00 | 52,75 | 51,45 | 52,15 | -0,19% | 71.322,00 |
| 09.12.2024 | 50,25 | 52,45 | 50,20 | 52,25 | 5,85% | 101.216,00 |
| 06.12.2024 | 48,72 | 49,36 | 48,40 | 49,36 | 0,90% | 61.223,00 |
| 05.12.2024 | 47,78 | 49,44 | 47,74 | 48,92 | 2,17% | 108.860,00 |
| 04.12.2024 | 46,84 | 48,34 | 46,50 | 47,88 | 1,83% | 91.197,00 |
| 03.12.2024 | 46,50 | 47,18 | 45,88 | 47,02 | 1,47% | 113.041,00 |
| 02.12.2024 | 47,24 | 47,66 | 46,08 | 46,34 | -2,32% | 67.709,00 |
| 29.11.2024 | 47,30 | 47,46 | 46,42 | 47,44 | 0,34% | 51.834,00 |
| 28.11.2024 | 47,24 | 48,48 | 47,24 | 47,28 | 0,85% | 50.680,00 |
| 27.11.2024 | 47,50 | 47,80 | 46,22 | 46,88 | -1,43% | 71.145,00 |
| 26.11.2024 | 47,14 | 49,10 | 47,10 | 47,56 | -0,38% | 77.849,00 |
| 25.11.2024 | 47,80 | 48,88 | 47,36 | 47,74 | 1,14% | 219.847,00 |
| 22.11.2024 | 47,54 | 48,04 | 47,04 | 47,20 | -0,21% | 74.363,00 |
| 21.11.2024 | 46,82 | 47,58 | 46,40 | 47,30 | 1,90% | 88.719,00 |
| 20.11.2024 | 47,60 | 48,28 | 46,42 | 46,42 | -2,27% | 65.366,00 |
| 19.11.2024 | 50,45 | 50,65 | 47,24 | 47,50 | -5,57% | 108.655,00 |
| 18.11.2024 | 50,85 | 51,20 | 50,30 | 50,30 | -1,57% | 59.556,00 |
| 15.11.2024 | 51,50 | 51,55 | 49,72 | 51,10 | -2,11% | 119.299,00 |
| 14.11.2024 | 51,85 | 52,30 | 51,00 | 52,20 | 0,58% | 49.414,00 |
| 13.11.2024 | 52,10 | 52,45 | 51,45 | 51,90 | -0,57% | 74.608,00 |
| 12.11.2024 | 51,75 | 52,70 | 50,95 | 52,20 | 0,00% | 57.219,00 |
| 11.11.2024 | 51,75 | 52,40 | 50,95 | 52,20 | 1,36% | 43.012,00 |
| 08.11.2024 | 52,20 | 52,35 | 50,95 | 51,50 | -1,06% | 83.701,00 |
| 07.11.2024 | 50,70 | 52,35 | 50,70 | 52,05 | 2,66% | 90.606,00 |
| 06.11.2024 | 52,10 | 52,90 | 50,65 | 50,70 | -1,36% | 70.131,00 |
| 05.11.2024 | 52,00 | 52,05 | 51,25 | 51,40 | -1,06% | 67.220,00 |
| 04.11.2024 | 52,80 | 53,05 | 51,10 | 51,95 | -0,38% | 69.717,00 |
| 01.11.2024 | 52,20 | 52,80 | 51,75 | 52,15 | 0,10% | 60.138,00 |
| 31.10.2024 | 52,50 | 52,55 | 51,40 | 52,10 | -1,23% | 85.016,00 |
| 30.10.2024 | 54,75 | 55,00 | 52,40 | 52,75 | -4,26% | 134.858,00 |
| 29.10.2024 | 56,35 | 56,65 | 54,75 | 55,10 | -2,48% | 99.685,00 |
| 28.10.2024 | 58,60 | 58,60 | 56,50 | 56,50 | -2,59% | 68.198,00 |
| 25.10.2024 | 59,10 | 59,70 | 57,45 | 58,00 | -3,25% | 145.723,00 |
| 24.10.2024 | 63,00 | 63,55 | 59,95 | 59,95 | 1,96% | 99.294,00 |
| 23.10.2024 | 59,80 | 60,60 | 58,80 | 58,80 | -1,59% | 63.973,00 |
| 22.10.2024 | 60,70 | 61,10 | 59,55 | 59,75 | 0,17% | 42.610,00 |
| 21.10.2024 | 60,25 | 60,95 | 59,65 | 59,65 | -0,83% | 63.165,00 |
| 18.10.2024 | 60,00 | 61,85 | 60,00 | 60,15 | 0,59% | 39.821,00 |
| 17.10.2024 | 60,65 | 61,10 | 59,75 | 59,80 | -0,58% | 35.577,00 |
| 16.10.2024 | 60,60 | 61,00 | 59,75 | 60,15 | -1,47% | 55.164,00 |
| 15.10.2024 | 62,85 | 63,40 | 60,60 | 61,05 | -3,48% | 73.428,00 |
| 14.10.2024 | 62,95 | 63,70 | 62,75 | 63,25 | 1,04% | 27.574,00 |