49,540€
-1,80%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 50,22 | 50,22 | 50,17 | 50,18 | -0,55% | - |
| 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 |
| 17.10.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -2,01% | 30,00 |
| 16.10.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,36% | - |
| 15.10.2025 | 55,50 | 55,50 | 54,90 | 54,90 | 0,18% | 79,00 |
| 14.10.2025 | 55,10 | 55,10 | 54,70 | 54,80 | -2,06% | 74,00 |
| 13.10.2025 | 54,90 | 55,95 | 54,90 | 55,95 | 2,66% | 480,00 |
| 10.10.2025 | 54,20 | 54,55 | 54,00 | 54,50 | -0,09% | 520,00 |
| 09.10.2025 | 53,45 | 55,05 | 53,45 | 54,55 | 2,06% | 345,00 |
| 08.10.2025 | 52,80 | 53,45 | 52,80 | 53,45 | 1,33% | 60,00 |
| 07.10.2025 | 58,95 | 58,95 | 52,75 | 52,75 | -9,36% | 960,00 |
| 06.10.2025 | 53,50 | 58,70 | 53,50 | 58,20 | 8,38% | 2.609,00 |
| 03.10.2025 | 53,80 | 53,80 | 53,00 | 53,70 | -0,56% | 210,00 |
| 02.10.2025 | 48,52 | 55,90 | 48,52 | 54,00 | 11,94% | 734,00 |
| 01.10.2025 | 46,30 | 48,24 | 46,30 | 48,24 | 7,49% | 143,00 |
| 30.09.2025 | 45,34 | 45,34 | 44,88 | 44,88 | -1,75% | 189,00 |
| 29.09.2025 | 44,42 | 45,68 | 44,42 | 45,68 | 3,58% | 627,00 |
| 26.09.2025 | 44,46 | 44,52 | 44,10 | 44,10 | -2,00% | 390,00 |
| 25.09.2025 | 46,20 | 46,20 | 45,00 | 45,00 | -3,64% | 11,00 |
| 24.09.2025 | 44,40 | 46,70 | 44,40 | 46,70 | 4,47% | 647,00 |
| 23.09.2025 | 43,52 | 45,54 | 43,52 | 44,70 | 3,33% | 691,00 |
| 22.09.2025 | 42,50 | 43,26 | 42,00 | 43,26 | 2,41% | 203,00 |
| 19.09.2025 | 43,90 | 43,90 | 42,00 | 42,24 | -3,65% | 1.279,00 |
| 18.09.2025 | 41,00 | 45,50 | 41,00 | 43,84 | 8,57% | 741,00 |
| 17.09.2025 | 40,22 | 40,38 | 40,20 | 40,38 | 1,36% | 669,00 |
| 16.09.2025 | 36,70 | 40,06 | 36,70 | 39,84 | 15,21% | 990,00 |
| 15.09.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 3,53% | 25,00 |