35,080€
-4,88%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 36,11 | 36,11 | 34,82 | 35,07 | -4,91% | 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 |
| 06.05.2025 | 36,98 | 36,98 | 35,90 | 35,90 | -5,92% | 10,00 |
| 05.05.2025 | 38,10 | 38,16 | 38,10 | 38,16 | 0,63% | 11,00 |
| 02.05.2025 | 37,26 | 37,92 | 37,26 | 37,92 | 7,00% | 6,00 |
| 30.04.2025 | 38,00 | 38,00 | 35,44 | 35,44 | -9,36% | 42,00 |
| 29.04.2025 | 38,82 | 39,10 | 38,82 | 39,10 | 0,77% | 198,00 |
| 28.04.2025 | 38,66 | 38,98 | 38,66 | 38,80 | 1,46% | 318,00 |
| 25.04.2025 | 38,24 | 38,24 | 38,24 | 38,24 | 1,54% | - |
| 24.04.2025 | 36,10 | 37,66 | 36,10 | 37,66 | 1,78% | 281,00 |
| 23.04.2025 | 35,08 | 37,00 | 35,08 | 37,00 | 7,56% | 390,00 |
| 22.04.2025 | 33,16 | 34,40 | 33,16 | 34,40 | 1,36% | - |
| 17.04.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,12% | - |
| 16.04.2025 | 32,98 | 33,98 | 32,98 | 33,98 | -2,30% | - |
| 15.04.2025 | 33,14 | 34,78 | 33,14 | 34,78 | 2,05% | 100,00 |
| 14.04.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,59% | - |
| 11.04.2025 | 33,90 | 33,90 | 33,02 | 33,88 | 2,23% | 240,00 |
| 10.04.2025 | 36,14 | 36,14 | 33,14 | 33,14 | -2,64% | 600,00 |
| 09.04.2025 | 34,14 | 34,14 | 31,84 | 34,04 | -6,99% | 520,00 |
| 08.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | 300,00 |
| 07.04.2025 | 35,02 | 36,98 | 34,00 | 36,50 | -6,07% | 1.395,00 |
| 04.04.2025 | 39,00 | 39,00 | 38,86 | 38,86 | -2,07% | 100,00 |
| 03.04.2025 | 39,68 | 39,68 | 39,68 | 39,68 | -0,60% | - |
| 02.04.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -3,67% | - |
| 01.04.2025 | 39,76 | 41,44 | 39,76 | 41,44 | 3,60% | 153,00 |
| 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% | - |