40,280€
0,70%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 39,91 | 40,41 | 39,55 | 40,28 | 0,70% | 100,00 |
| 31.03.2025 | 41,92 | 41,92 | 40,00 | 40,00 | -6,98% | 185,00 |
| 28.03.2025 | 43,64 | 43,64 | 42,34 | 43,00 | -2,71% | 322,00 |
| 27.03.2025 | 43,98 | 44,32 | 43,98 | 44,20 | -2,60% | 58,00 |
| 26.03.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -1,35% | - |
| 25.03.2025 | 46,68 | 46,68 | 46,00 | 46,00 | 0,52% | 20,00 |
| 24.03.2025 | 45,76 | 45,76 | 45,76 | 45,76 | -2,39% | - |
| 21.03.2025 | 46,88 | 46,88 | 46,88 | 46,88 | -1,43% | 21,00 |
| 20.03.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 0,13% | - |
| 19.03.2025 | 47,42 | 47,50 | 47,42 | 47,50 | -3,10% | 1.149,00 |
| 18.03.2025 | 46,68 | 49,02 | 46,68 | 49,02 | 8,26% | 100,00 |
| 17.03.2025 | 46,00 | 46,00 | 45,28 | 45,28 | -4,43% | 212,00 |
| 14.03.2025 | 46,80 | 47,84 | 46,80 | 47,38 | 6,23% | 105,00 |
| 13.03.2025 | 43,22 | 44,60 | 43,22 | 44,60 | 3,67% | - |
| 12.03.2025 | 43,20 | 43,20 | 43,02 | 43,02 | -2,45% | 137,00 |
| 11.03.2025 | 45,08 | 45,08 | 43,00 | 44,10 | -3,25% | 165,00 |
| 10.03.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -1,04% | - |
| 07.03.2025 | 49,12 | 49,16 | 46,06 | 46,06 | -7,58% | 168,00 |
| 06.03.2025 | 49,32 | 50,00 | 49,32 | 49,84 | 1,18% | 209,00 |
| 05.03.2025 | 44,90 | 49,26 | 44,90 | 49,26 | 10,90% | 517,00 |
| 04.03.2025 | 45,38 | 45,82 | 44,42 | 44,42 | -4,35% | 275,00 |
| 03.03.2025 | 45,46 | 46,64 | 45,46 | 46,44 | 1,84% | 120,00 |
| 28.02.2025 | 45,00 | 45,60 | 44,56 | 45,60 | -6,10% | 505,00 |
| 27.02.2025 | 47,78 | 48,56 | 47,78 | 48,56 | -0,41% | 34,00 |
| 26.02.2025 | 48,32 | 50,00 | 48,32 | 48,76 | 1,80% | 1.410,00 |
| 25.02.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -0,91% | - |
| 24.02.2025 | 48,34 | 48,34 | 48,34 | 48,34 | -0,94% | - |
| 21.02.2025 | 48,22 | 48,80 | 48,22 | 48,80 | 3,35% | 400,00 |
| 20.02.2025 | 47,44 | 47,44 | 46,90 | 47,22 | -1,50% | 45,00 |
| 19.02.2025 | 48,26 | 48,50 | 47,88 | 47,94 | 2,74% | 1.172,00 |
| 18.02.2025 | 46,20 | 46,66 | 46,20 | 46,66 | 0,82% | 325,00 |
| 17.02.2025 | 46,64 | 46,64 | 46,28 | 46,28 | 0,83% | 210,00 |
| 14.02.2025 | 45,10 | 45,90 | 44,90 | 45,90 | 3,15% | 820,00 |
| 13.02.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,23% | 3,00 |
| 12.02.2025 | 42,70 | 43,96 | 42,70 | 43,96 | 2,61% | 284,00 |
| 11.02.2025 | 42,24 | 42,84 | 42,24 | 42,84 | 1,81% | 919,00 |
| 10.02.2025 | 41,74 | 42,08 | 41,74 | 42,08 | 2,38% | 100,00 |
| 07.02.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 2,24% | - |
| 06.02.2025 | 38,60 | 40,36 | 38,60 | 40,20 | 0,75% | 601,00 |
| 05.02.2025 | 39,60 | 39,90 | 39,60 | 39,90 | -0,45% | 900,00 |
| 04.02.2025 | 39,94 | 41,08 | 37,30 | 40,08 | -5,92% | 1.449,00 |
| 03.02.2025 | 43,78 | 43,78 | 42,60 | 42,60 | -3,62% | 626,00 |
| 31.01.2025 | 44,08 | 44,50 | 44,08 | 44,20 | 0,73% | 320,00 |
| 30.01.2025 | 43,88 | 43,88 | 43,88 | 43,88 | -1,17% | - |
| 29.01.2025 | 45,80 | 46,26 | 44,40 | 44,40 | 0,09% | 134,00 |
| 28.01.2025 | 43,26 | 44,36 | 43,26 | 44,36 | 2,83% | 300,00 |
| 27.01.2025 | 44,00 | 44,00 | 43,14 | 43,14 | -3,32% | 220,00 |
| 24.01.2025 | 43,66 | 44,62 | 43,66 | 44,62 | 3,91% | 165,00 |
| 23.01.2025 | 43,38 | 43,38 | 42,16 | 42,94 | -2,01% | 120,00 |
| 22.01.2025 | 43,82 | 43,82 | 43,82 | 43,82 | -1,08% | - |
| 21.01.2025 | 44,50 | 44,50 | 44,30 | 44,30 | 0,18% | 47,00 |
| 20.01.2025 | 45,00 | 45,00 | 44,22 | 44,22 | -0,72% | 565,00 |
| 17.01.2025 | 43,60 | 44,54 | 43,60 | 44,54 | 0,09% | 203,00 |
| 16.01.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,27% | - |
| 15.01.2025 | 42,52 | 44,18 | 42,52 | 43,94 | 0,41% | 770,00 |
| 14.01.2025 | 44,08 | 44,36 | 43,76 | 43,76 | 0,14% | 200,00 |
| 13.01.2025 | 44,80 | 44,80 | 43,70 | 43,70 | -2,89% | - |
| 10.01.2025 | 44,02 | 45,98 | 44,02 | 45,00 | 4,51% | 130,00 |
| 09.01.2025 | 43,06 | 43,06 | 43,06 | 43,06 | -1,64% | - |
| 08.01.2025 | 45,64 | 45,64 | 43,78 | 43,78 | -5,65% | 129,00 |
| 07.01.2025 | 46,54 | 46,54 | 46,40 | 46,40 | -0,98% | 300,00 |
| 06.01.2025 | 45,70 | 46,86 | 45,70 | 46,86 | 3,22% | 602,00 |
| 03.01.2025 | 45,82 | 45,82 | 45,40 | 45,40 | -1,99% | 10,00 |
| 02.01.2025 | 46,32 | 46,32 | 46,32 | 46,32 | -1,49% | 30,00 |
| 30.12.2024 | 46,74 | 47,10 | 46,74 | 47,02 | -0,51% | 180,00 |
| 27.12.2024 | 45,64 | 47,32 | 45,64 | 47,26 | 2,74% | 38,00 |
| 23.12.2024 | 45,02 | 46,16 | 45,02 | 46,00 | 2,18% | 199,00 |
| 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 |