52,900€
-2,04%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 53,63 | 53,68 | 52,90 | 53,03 | -1,81% | 25,00 |
| 12.03.2026 | 52,05 | 54,00 | 51,10 | 54,00 | 3,95% | 103,00 |
| 11.03.2026 | 49,92 | 52,80 | 49,92 | 51,95 | 0,87% | 510,00 |
| 10.03.2026 | 52,90 | 52,90 | 51,50 | 51,50 | 1,48% | 200,00 |
| 09.03.2026 | 49,96 | 50,75 | 48,84 | 50,75 | -1,07% | 345,00 |
| 06.03.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 0,29% | - |
| 05.03.2026 | 53,15 | 53,15 | 51,15 | 51,15 | -3,13% | 240,00 |
| 04.03.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -1,31% | - |
| 03.03.2026 | 53,30 | 53,55 | 51,15 | 53,50 | -3,34% | 425,00 |
| 02.03.2026 | 55,00 | 55,55 | 54,25 | 55,35 | -4,40% | 246,00 |
| 27.02.2026 | 57,50 | 57,90 | 57,50 | 57,90 | 0,26% | 245,00 |
| 26.02.2026 | 54,55 | 57,75 | 54,55 | 57,75 | 6,45% | 146,00 |
| 25.02.2026 | 54,25 | 54,25 | 54,25 | 54,25 | -0,46% | - |
| 24.02.2026 | 54,10 | 54,75 | 54,10 | 54,50 | 1,02% | 45,00 |
| 23.02.2026 | 53,30 | 53,95 | 53,30 | 53,95 | 1,03% | 735,00 |
| 20.02.2026 | 53,95 | 53,95 | 53,40 | 53,40 | -0,47% | 35,00 |
| 19.02.2026 | 52,20 | 53,65 | 52,20 | 53,65 | 1,04% | 430,00 |
| 18.02.2026 | 52,70 | 53,75 | 52,50 | 53,10 | 0,76% | 118,00 |
| 17.02.2026 | 51,20 | 52,70 | 51,15 | 52,70 | 2,63% | 55,00 |
| 16.02.2026 | 51,00 | 51,35 | 51,00 | 51,35 | 1,78% | 200,00 |
| 13.02.2026 | 51,00 | 51,00 | 50,45 | 50,45 | -1,37% | 160,00 |
| 12.02.2026 | 57,60 | 57,60 | 49,28 | 51,15 | -11,81% | 1.579,00 |
| 11.02.2026 | 56,05 | 58,00 | 56,05 | 58,00 | 2,84% | 1.296,00 |
| 10.02.2026 | 53,10 | 56,45 | 53,10 | 56,40 | 8,67% | 896,00 |
| 09.02.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -0,10% | - |
| 06.02.2026 | 49,88 | 52,35 | 49,88 | 51,95 | 2,97% | 199,00 |
| 05.02.2026 | 49,58 | 50,45 | 49,58 | 50,45 | 4,58% | 150,00 |
| 04.02.2026 | 47,68 | 48,24 | 47,68 | 48,24 | 1,56% | 20,00 |
| 03.02.2026 | 50,90 | 51,50 | 47,50 | 47,50 | -8,57% | 335,00 |
| 02.02.2026 | 51,60 | 52,50 | 50,55 | 51,95 | 0,78% | 362,00 |
| 30.01.2026 | 51,60 | 51,60 | 51,55 | 51,55 | -2,46% | - |
| 29.01.2026 | 55,40 | 55,40 | 52,85 | 52,85 | -4,95% | 400,00 |
| 28.01.2026 | 55,70 | 56,50 | 55,00 | 55,60 | 2,49% | 960,00 |
| 27.01.2026 | 54,25 | 54,25 | 54,25 | 54,25 | -0,09% | - |
| 26.01.2026 | 53,00 | 54,30 | 53,00 | 54,30 | 0,93% | 2,00 |
| 23.01.2026 | 54,20 | 54,20 | 53,40 | 53,80 | 0,75% | 250,00 |
| 22.01.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 5,85% | 80,00 |
| 21.01.2026 | 50,75 | 50,75 | 50,20 | 50,45 | 1,84% | 150,00 |
| 20.01.2026 | 52,20 | 52,20 | 49,32 | 49,54 | -5,91% | 230,00 |
| 19.01.2026 | 53,30 | 53,75 | 52,40 | 52,65 | -4,45% | 1.122,00 |
| 16.01.2026 | 56,15 | 56,15 | 54,90 | 55,10 | -2,04% | 410,00 |
| 15.01.2026 | 55,95 | 56,55 | 55,95 | 56,25 | 3,97% | 335,00 |
| 14.01.2026 | 54,15 | 54,20 | 54,10 | 54,10 | 0,09% | 280,00 |
| 13.01.2026 | 53,45 | 54,05 | 52,80 | 54,05 | 1,22% | 299,00 |
| 12.01.2026 | 51,30 | 53,45 | 51,30 | 53,40 | 3,79% | 465,00 |
| 09.01.2026 | 51,85 | 51,85 | 49,64 | 51,45 | -2,83% | 290,00 |
| 08.01.2026 | 55,05 | 55,05 | 52,95 | 52,95 | -2,04% | 185,00 |
| 07.01.2026 | 54,05 | 54,05 | 54,05 | 54,05 | 0,56% | 10,00 |
| 06.01.2026 | 53,90 | 54,15 | 53,40 | 53,75 | -1,74% | 130,00 |
| 05.01.2026 | 52,15 | 54,70 | 52,15 | 54,70 | 9,40% | 320,00 |
| 02.01.2026 | 48,56 | 50,00 | 48,56 | 50,00 | 7,81% | - |
| 30.12.2025 | 46,38 | 46,38 | 46,38 | 46,38 | -1,40% | - |
| 29.12.2025 | 46,52 | 47,06 | 46,52 | 47,04 | 1,64% | 728,00 |
| 23.12.2025 | 45,68 | 46,28 | 45,68 | 46,28 | 0,78% | 17,00 |
| 22.12.2025 | 46,40 | 46,40 | 45,28 | 45,92 | 0,09% | 1.381,00 |
| 19.12.2025 | 46,04 | 46,68 | 45,80 | 45,88 | 1,15% | 1.324,00 |
| 18.12.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -1,39% | - |
| 17.12.2025 | 47,20 | 47,20 | 46,00 | 46,00 | -4,25% | 100,00 |
| 16.12.2025 | 47,84 | 48,04 | 47,74 | 48,04 | 0,84% | 231,00 |
| 15.12.2025 | 47,62 | 47,64 | 47,62 | 47,64 | -1,20% | 125,00 |
| 12.12.2025 | 47,90 | 48,22 | 47,90 | 48,22 | 0,33% | 225,00 |
| 11.12.2025 | 47,28 | 48,06 | 47,28 | 48,06 | -0,50% | 105,00 |
| 10.12.2025 | 48,36 | 48,36 | 48,30 | 48,30 | 0,67% | 120,00 |
| 09.12.2025 | 47,98 | 47,98 | 47,98 | 47,98 | -0,66% | - |
| 08.12.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -2,86% | - |
| 05.12.2025 | 49,86 | 49,86 | 49,72 | 49,72 | -1,74% | 80,00 |
| 04.12.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,90% | - |
| 03.12.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 0,91% | - |
| 02.12.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -1,58% | - |
| 01.12.2025 | 48,72 | 50,50 | 48,72 | 50,50 | 3,91% | 300,00 |
| 28.11.2025 | 49,00 | 49,00 | 48,60 | 48,60 | 0,70% | 320,00 |
| 27.11.2025 | 47,14 | 48,26 | 47,14 | 48,26 | 2,25% | 300,00 |
| 26.11.2025 | 44,98 | 47,20 | 44,98 | 47,20 | 6,40% | 30,00 |
| 25.11.2025 | 43,24 | 44,36 | 43,24 | 44,36 | 2,69% | 210,00 |
| 24.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,23% | 120,00 |
| 21.11.2025 | 42,20 | 43,10 | 42,20 | 43,10 | -0,78% | 358,00 |
| 20.11.2025 | 45,56 | 45,56 | 43,44 | 43,44 | -2,47% | 350,00 |
| 19.11.2025 | 42,92 | 44,54 | 42,92 | 44,54 | 2,63% | 175,00 |
| 18.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,60% | - |
| 17.11.2025 | 44,34 | 44,56 | 44,34 | 44,56 | 3,10% | 40,00 |
| 14.11.2025 | 43,22 | 43,22 | 43,22 | 43,22 | -0,83% | - |
| 13.11.2025 | 44,44 | 44,96 | 43,58 | 43,58 | -1,09% | 54,00 |
| 12.11.2025 | 44,08 | 44,08 | 43,56 | 44,06 | -1,43% | 155,00 |
| 11.11.2025 | 45,68 | 45,68 | 44,70 | 44,70 | -3,66% | 370,00 |
| 10.11.2025 | 46,50 | 47,02 | 46,40 | 46,40 | 2,20% | 1.017,00 |
| 07.11.2025 | 45,40 | 46,84 | 45,40 | 45,40 | -0,70% | 354,00 |
| 06.11.2025 | 48,58 | 48,58 | 45,72 | 45,72 | -7,45% | 451,00 |
| 05.11.2025 | 50,00 | 50,00 | 48,90 | 49,40 | -3,42% | 1.149,00 |
| 04.11.2025 | 51,50 | 51,50 | 51,15 | 51,15 | -5,71% | 10,00 |
| 03.11.2025 | 53,50 | 54,25 | 53,50 | 54,25 | 1,78% | 495,00 |
| 31.10.2025 | 56,05 | 56,05 | 53,30 | 53,30 | -5,41% | 240,00 |
| 30.10.2025 | 57,20 | 57,20 | 56,35 | 56,35 | -2,76% | 131,00 |
| 29.10.2025 | 56,40 | 59,25 | 56,40 | 57,95 | 2,75% | 1.730,00 |
| 28.10.2025 | 56,00 | 60,00 | 56,00 | 56,40 | -5,21% | 520,00 |
| 27.10.2025 | 59,10 | 59,65 | 58,75 | 59,50 | 1,45% | 422,00 |
| 24.10.2025 | 56,40 | 58,65 | 56,40 | 58,65 | 6,64% | 212,00 |
| 23.10.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,27% | 125,00 |
| 22.10.2025 | 55,70 | 55,70 | 54,85 | 54,85 | -3,77% | 2.020,00 |
| 21.10.2025 | 59,00 | 59,00 | 57,00 | 57,00 | -2,90% | 86,00 |
| 20.10.2025 | 58,00 | 58,70 | 57,45 | 58,70 | 9,51% | 2.143,00 |