45,870€
2,62%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 44,77 | 46,41 | 44,38 | 45,68 | 2,19% | 237,00 |
| 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 |
| 12.09.2025 | 31,88 | 33,40 | 31,88 | 33,40 | 2,52% | 10,00 |
| 10.09.2025 | 33,36 | 33,66 | 32,40 | 32,58 | -3,78% | 463,00 |
| 09.09.2025 | 33,92 | 34,43 | 33,34 | 33,86 | 0,12% | 298,00 |
| 08.09.2025 | 33,66 | 34,41 | 33,52 | 33,82 | 0,18% | - |
| 05.09.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 1,81% | - |
| 04.09.2025 | 33,78 | 33,78 | 33,16 | 33,16 | -4,55% | 1.260,00 |
| 03.09.2025 | 34,44 | 34,74 | 34,44 | 34,74 | 1,11% | - |
| 02.09.2025 | 35,60 | 35,60 | 34,36 | 34,36 | -3,10% | 39,00 |
| 01.09.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -3,48% | - |
| 29.08.2025 | 36,90 | 36,90 | 36,74 | 36,74 | -2,34% | 156,00 |
| 28.08.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 2,51% | - |
| 27.08.2025 | 37,44 | 37,44 | 36,70 | 36,70 | -2,34% | 150,00 |
| 26.08.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -1,21% | - |
| 25.08.2025 | 38,24 | 38,24 | 38,04 | 38,04 | -0,63% | 1,00 |
| 22.08.2025 | 35,80 | 38,28 | 35,80 | 38,28 | 6,22% | 55,00 |
| 21.08.2025 | 35,80 | 36,04 | 35,80 | 36,04 | -0,66% | 160,00 |
| 20.08.2025 | 36,46 | 36,46 | 36,28 | 36,28 | -1,25% | 200,00 |
| 19.08.2025 | 36,40 | 36,84 | 36,40 | 36,74 | 0,22% | 840,00 |
| 18.08.2025 | 35,70 | 36,66 | 35,70 | 36,66 | 2,06% | 30,00 |
| 15.08.2025 | 36,28 | 36,28 | 35,92 | 35,92 | 0,22% | 356,00 |
| 14.08.2025 | 35,52 | 35,94 | 35,52 | 35,84 | -1,43% | 250,00 |
| 13.08.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,49% | - |
| 12.08.2025 | 35,86 | 36,54 | 35,86 | 36,54 | 0,94% | 280,00 |
| 11.08.2025 | 37,20 | 37,20 | 36,20 | 36,20 | -1,68% | 150,00 |
| 08.08.2025 | 36,20 | 36,82 | 36,20 | 36,82 | -0,05% | 237,00 |
| 07.08.2025 | 35,72 | 37,08 | 35,72 | 36,84 | 2,33% | 167,00 |
| 06.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,50% | 45,00 |
| 05.08.2025 | 36,72 | 36,72 | 35,82 | 35,82 | -4,43% | 1.195,00 |
| 04.08.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -0,85% | - |
| 01.08.2025 | 38,18 | 38,18 | 37,54 | 37,80 | -1,00% | 199,00 |
| 31.07.2025 | 40,10 | 40,10 | 38,18 | 38,18 | -5,77% | 228,00 |
| 30.07.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -0,30% | 55,00 |
| 29.07.2025 | 46,34 | 46,34 | 40,08 | 40,64 | -7,21% | 1.470,00 |
| 28.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 4,53% | 200,00 |
| 25.07.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 1,50% | - |
| 24.07.2025 | 42,32 | 42,32 | 41,28 | 41,28 | -3,05% | 677,00 |
| 23.07.2025 | 43,54 | 43,92 | 42,58 | 42,58 | -1,93% | 903,00 |
| 22.07.2025 | 44,44 | 44,44 | 43,42 | 43,42 | -2,78% | 923,00 |
| 21.07.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -1,11% | - |
| 18.07.2025 | 45,16 | 45,16 | 45,16 | 45,16 | -0,35% | - |
| 17.07.2025 | 41,90 | 45,32 | 41,90 | 45,32 | 9,63% | 2.268,00 |
| 16.07.2025 | 41,88 | 42,04 | 41,34 | 41,34 | -2,50% | 1.555,00 |
| 15.07.2025 | 42,16 | 42,40 | 42,16 | 42,40 | -1,72% | 5,00 |
| 14.07.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -1,73% | - |
| 11.07.2025 | 44,40 | 44,40 | 43,52 | 43,90 | -1,26% | 375,00 |
| 10.07.2025 | 41,82 | 44,46 | 41,82 | 44,46 | 9,78% | 1.130,00 |
| 09.07.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -1,27% | - |
| 08.07.2025 | 39,50 | 41,02 | 39,50 | 41,02 | 3,69% | 500,00 |
| 07.07.2025 | 39,74 | 39,74 | 39,50 | 39,56 | -1,10% | 345,00 |
| 04.07.2025 | 40,46 | 40,86 | 40,00 | 40,00 | -1,96% | 905,00 |
| 03.07.2025 | 42,10 | 42,10 | 40,80 | 40,80 | 0,25% | 1.452,00 |
| 02.07.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 1,65% | - |
| 01.07.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -3,70% | - |
| 30.06.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,00% | - |
| 27.06.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,92% | - |
| 26.06.2025 | 41,06 | 41,50 | 41,06 | 41,20 | 1,03% | 580,00 |
| 25.06.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 3,14% | - |
| 24.06.2025 | 38,54 | 39,54 | 38,54 | 39,54 | 4,99% | 280,00 |
| 23.06.2025 | 36,92 | 37,66 | 36,92 | 37,66 | -0,21% | 30,00 |
| 20.06.2025 | 36,86 | 37,74 | 36,86 | 37,74 | 2,00% | 660,00 |
| 19.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,54% | - |
| 18.06.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -1,93% | - |
| 17.06.2025 | 38,32 | 38,32 | 38,32 | 38,32 | -1,03% | - |
| 16.06.2025 | 38,12 | 38,72 | 38,12 | 38,72 | 0,73% | 100,00 |
| 13.06.2025 | 38,50 | 38,50 | 38,44 | 38,44 | -3,47% | 125,00 |
| 12.06.2025 | 40,54 | 40,54 | 39,70 | 39,82 | 4,08% | 615,00 |
| 11.06.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 3,69% | - |
| 10.06.2025 | 37,60 | 37,80 | 36,90 | 36,90 | -1,13% | 365,00 |
| 09.06.2025 | 36,70 | 37,32 | 36,70 | 37,32 | 1,25% | 20,00 |
| 06.06.2025 | 36,40 | 36,98 | 36,40 | 36,86 | -1,65% | 580,00 |
| 05.06.2025 | 37,02 | 37,48 | 37,02 | 37,48 | 6,06% | 200,00 |
| 04.06.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 2,43% | 14,00 |
| 03.06.2025 | 34,88 | 34,88 | 34,50 | 34,50 | -1,37% | 870,00 |
| 02.06.2025 | 35,42 | 35,42 | 34,98 | 34,98 | -5,15% | 310,00 |
| 30.05.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -0,16% | - |
| 29.05.2025 | 36,64 | 36,94 | 36,64 | 36,94 | 2,90% | 435,00 |
| 28.05.2025 | 36,38 | 36,38 | 35,90 | 35,90 | 0,00% | 100,00 |
| 27.05.2025 | 35,58 | 35,90 | 35,58 | 35,90 | 0,56% | 870,00 |
| 26.05.2025 | 35,20 | 35,70 | 35,20 | 35,70 | 1,13% | 19,00 |
| 23.05.2025 | 35,26 | 35,30 | 35,26 | 35,30 | 0,11% | 11,00 |
| 22.05.2025 | 36,42 | 36,42 | 35,26 | 35,26 | -3,98% | 100,00 |
| 21.05.2025 | 36,60 | 36,72 | 36,60 | 36,72 | -1,34% | 113,00 |
| 20.05.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 2,48% | 10,00 |
| 19.05.2025 | 37,38 | 37,38 | 36,32 | 36,32 | -4,67% | 100,00 |
| 16.05.2025 | 38,52 | 38,52 | 38,10 | 38,10 | -1,50% | 150,00 |
| 15.05.2025 | 38,68 | 38,68 | 38,68 | 38,68 | -1,53% | - |
| 14.05.2025 | 39,28 | 39,28 | 39,28 | 39,28 | -0,61% | - |
| 13.05.2025 | 39,52 | 39,52 | 39,52 | 39,52 | -1,20% | - |
| 12.05.2025 | 38,00 | 40,10 | 38,00 | 40,00 | 5,10% | 405,00 |
| 09.05.2025 | 37,88 | 38,18 | 37,88 | 38,06 | 2,31% | 154,00 |
| 08.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,42% | - |
| 07.05.2025 | 36,72 | 36,72 | 36,68 | 36,68 | 2,17% | 5,00 |