45,220€
-4,44%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,96 | 45,96 | 44,86 | 45,02 | -4,86% | 540,00 |
| 19.12.2024 | 47,90 | 47,90 | 47,08 | 47,32 | -4,90% | 170,00 |
| 18.12.2024 | 49,52 | 49,76 | 49,52 | 49,76 | -0,32% | 21,00 |
| 17.12.2024 | 49,22 | 49,92 | 49,22 | 49,92 | -1,15% | 500,00 |
| 16.12.2024 | 50,70 | 50,70 | 50,05 | 50,50 | -1,56% | 40,00 |
| 13.12.2024 | 51,50 | 52,40 | 51,30 | 51,30 | -0,87% | 304,00 |
| 12.12.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -0,48% | - |
| 11.12.2024 | 52,10 | 52,40 | 52,00 | 52,00 | -0,38% | 410,00 |
| 10.12.2024 | 51,35 | 52,25 | 51,35 | 52,20 | 0,00% | 110,00 |
| 09.12.2024 | 49,50 | 52,20 | 49,50 | 52,20 | 6,75% | 368,00 |
| 06.12.2024 | 48,64 | 48,90 | 48,64 | 48,90 | 1,58% | 120,00 |
| 05.12.2024 | 47,62 | 48,14 | 47,62 | 48,14 | 0,92% | 30,00 |
| 04.12.2024 | 46,78 | 47,76 | 46,78 | 47,70 | 1,58% | 490,00 |
| 03.12.2024 | 46,10 | 47,12 | 46,10 | 46,96 | -0,38% | 340,00 |
| 02.12.2024 | 47,14 | 47,14 | 47,14 | 47,14 | 0,08% | - |
| 29.11.2024 | 47,00 | 47,20 | 47,00 | 47,10 | -0,63% | 35,00 |
| 28.11.2024 | 46,28 | 47,40 | 46,28 | 47,40 | 0,21% | 10,00 |
| 27.11.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -0,80% | - |
| 26.11.2024 | 47,68 | 47,68 | 47,68 | 47,68 | -0,46% | - |
| 25.11.2024 | 47,12 | 47,90 | 47,12 | 47,90 | 0,00% | 215,00 |
| 22.11.2024 | 47,10 | 47,90 | 47,10 | 47,90 | 3,32% | 45,00 |
| 21.11.2024 | 46,36 | 46,36 | 46,36 | 46,36 | -0,56% | - |
| 20.11.2024 | 47,60 | 47,60 | 46,62 | 46,62 | -2,63% | 16,00 |
| 19.11.2024 | 50,00 | 50,00 | 47,88 | 47,88 | -5,93% | 120,00 |
| 18.11.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -1,55% | - |
| 15.11.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,19% | - |
| 14.11.2024 | 51,00 | 51,60 | 51,00 | 51,60 | -0,48% | 65,00 |
| 13.11.2024 | 51,85 | 51,85 | 51,85 | 51,85 | -0,19% | 10,00 |
| 12.11.2024 | 50,85 | 52,30 | 50,85 | 51,95 | 0,48% | 160,00 |
| 11.11.2024 | 51,50 | 51,70 | 51,50 | 51,70 | 0,78% | 260,00 |
| 08.11.2024 | 52,10 | 52,10 | 51,30 | 51,30 | -1,63% | 120,00 |
| 07.11.2024 | 50,80 | 52,15 | 50,80 | 52,15 | 3,17% | 123,00 |
| 06.11.2024 | 51,50 | 51,50 | 50,55 | 50,55 | -2,03% | 66,00 |
| 05.11.2024 | 51,80 | 51,80 | 51,60 | 51,60 | -2,09% | 32,00 |
| 04.11.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,19% | - |
| 01.11.2024 | 52,10 | 52,80 | 52,10 | 52,80 | 1,05% | 50,00 |
| 31.10.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -2,70% | - |
| 30.10.2024 | 54,70 | 54,70 | 53,70 | 53,70 | -2,81% | 50,00 |
| 29.10.2024 | 56,35 | 56,35 | 54,90 | 55,25 | -2,56% | 191,00 |
| 28.10.2024 | 57,90 | 57,90 | 56,70 | 56,70 | -3,08% | 50,00 |
| 25.10.2024 | 59,50 | 59,50 | 58,50 | 58,50 | -5,57% | 500,00 |
| 24.10.2024 | 61,00 | 61,95 | 61,00 | 61,95 | 3,94% | 128,00 |
| 23.10.2024 | 60,10 | 60,10 | 59,60 | 59,60 | -0,67% | 100,00 |
| 22.10.2024 | 60,75 | 60,75 | 60,00 | 60,00 | 0,17% | 26,00 |
| 21.10.2024 | 60,10 | 60,10 | 59,90 | 59,90 | -2,28% | 70,00 |
| 18.10.2024 | 59,60 | 61,30 | 59,60 | 61,30 | 2,17% | 152,00 |
| 17.10.2024 | 60,45 | 60,50 | 59,90 | 60,00 | -0,91% | 180,00 |
| 16.10.2024 | 59,95 | 60,55 | 59,95 | 60,55 | -2,10% | 10,00 |
| 15.10.2024 | 63,05 | 63,05 | 61,85 | 61,85 | -1,28% | 290,00 |
| 14.10.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 0,16% | 2,00 |
| 11.10.2024 | 63,65 | 63,65 | 62,55 | 62,55 | -3,25% | 8,00 |
| 10.10.2024 | 64,80 | 64,80 | 64,65 | 64,65 | -1,75% | 60,00 |
| 09.10.2024 | 65,80 | 65,90 | 65,80 | 65,80 | -1,50% | 1.882,00 |
| 08.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | 100,00 |
| 07.10.2024 | 67,20 | 67,20 | 66,75 | 67,00 | 0,30% | 68,00 |
| 04.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -1,26% | - |
| 03.10.2024 | 67,65 | 67,65 | 67,65 | 67,65 | 0,37% | - |
| 02.10.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -2,32% | 72,00 |
| 01.10.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,14% | 50,00 |
| 30.09.2024 | 69,45 | 69,45 | 68,50 | 69,10 | 1,32% | 100,00 |
| 27.09.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -1,09% | - |
| 26.09.2024 | 68,55 | 68,95 | 68,55 | 68,95 | 4,95% | 204,00 |
| 25.09.2024 | 65,85 | 66,00 | 65,70 | 65,70 | -0,83% | 366,00 |
| 24.09.2024 | 66,20 | 67,35 | 66,20 | 66,25 | 0,00% | 410,00 |
| 23.09.2024 | 66,25 | 66,25 | 66,25 | 66,25 | -3,71% | - |
| 20.09.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,51% | - |
| 19.09.2024 | 68,45 | 68,45 | 68,45 | 68,45 | -0,73% | - |
| 18.09.2024 | 66,85 | 68,95 | 66,85 | 68,95 | 2,91% | 10,00 |
| 17.09.2024 | 65,85 | 67,00 | 65,85 | 67,00 | -0,81% | - |
| 16.09.2024 | 67,55 | 67,55 | 67,55 | 67,55 | -1,24% | - |
| 13.09.2024 | 68,70 | 68,70 | 67,00 | 68,40 | -0,51% | 102,00 |
| 12.09.2024 | 69,65 | 70,35 | 68,75 | 68,75 | -0,87% | 244,00 |
| 11.09.2024 | 69,35 | 69,35 | 69,35 | 69,35 | -2,39% | - |
| 10.09.2024 | 71,05 | 71,05 | 71,05 | 71,05 | 1,28% | - |
| 09.09.2024 | 69,75 | 70,15 | 69,75 | 70,15 | 0,21% | 15,00 |
| 06.09.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -1,06% | - |
| 05.09.2024 | 70,75 | 70,75 | 70,75 | 70,75 | 0,43% | 10,00 |
| 04.09.2024 | 70,45 | 70,45 | 70,45 | 70,45 | -3,69% | - |
| 03.09.2024 | 73,15 | 73,15 | 73,15 | 73,15 | -1,01% | - |
| 02.09.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -0,40% | 100,00 |
| 30.08.2024 | 74,10 | 74,20 | 74,10 | 74,20 | 2,98% | 70,00 |
| 29.08.2024 | 72,05 | 72,05 | 72,05 | 72,05 | -1,44% | - |
| 28.08.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 0,55% | 20,00 |
| 27.08.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -2,55% | - |
| 26.08.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,27% | 10,00 |
| 23.08.2024 | 75,00 | 75,00 | 74,40 | 74,40 | -1,00% | 122,00 |
| 22.08.2024 | 75,15 | 75,15 | 75,15 | 75,15 | 1,28% | 60,00 |
| 21.08.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -0,54% | - |
| 20.08.2024 | 75,00 | 75,00 | 74,60 | 74,60 | -1,06% | 20,00 |
| 19.08.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -0,07% | - |
| 16.08.2024 | 75,45 | 75,45 | 75,45 | 75,45 | 1,75% | - |
| 15.08.2024 | 73,45 | 74,15 | 73,45 | 74,15 | 1,30% | - |
| 14.08.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 1,39% | - |
| 13.08.2024 | 73,55 | 73,55 | 72,20 | 72,20 | -1,50% | - |
| 12.08.2024 | 73,30 | 73,30 | 73,30 | 73,30 | 0,83% | - |
| 09.08.2024 | 72,70 | 72,70 | 72,70 | 72,70 | 0,41% | - |
| 08.08.2024 | 72,20 | 72,40 | 72,20 | 72,40 | 3,50% | 42,00 |
| 07.08.2024 | 69,95 | 69,95 | 69,95 | 69,95 | -2,30% | - |
| 06.08.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 1,70% | - |
| 05.08.2024 | 70,35 | 70,40 | 69,10 | 70,40 | -2,36% | 307,00 |