93,050€
1,69%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 93,25 | 93,25 | 93,25 | 93,25 | 1,91% | - |
| 21.05.2026 | 88,30 | 91,50 | 88,30 | 91,50 | 4,93% | 825,00 |
| 20.05.2026 | 87,20 | 87,20 | 87,20 | 87,20 | 3,56% | - |
| 19.05.2026 | 87,05 | 87,05 | 83,95 | 84,20 | -4,15% | 125,00 |
| 18.05.2026 | 86,70 | 89,95 | 86,70 | 87,85 | -1,18% | 1.394,00 |
| 15.05.2026 | 90,50 | 90,50 | 88,90 | 88,90 | -5,17% | 40,00 |
| 14.05.2026 | 92,00 | 94,15 | 92,00 | 93,75 | 1,57% | 125,00 |
| 13.05.2026 | 94,75 | 94,75 | 92,30 | 92,30 | 7,14% | 220,00 |
| 12.05.2026 | 94,85 | 94,85 | 86,15 | 86,15 | -8,20% | 1.197,00 |
| 11.05.2026 | 99,35 | 99,35 | 93,25 | 93,85 | -4,38% | 595,00 |
| 08.05.2026 | 87,40 | 98,80 | 87,40 | 98,15 | 13,73% | 4.125,00 |
| 07.05.2026 | 81,85 | 90,00 | 81,85 | 86,30 | 5,37% | 507,00 |
| 06.05.2026 | 84,00 | 84,05 | 81,60 | 81,90 | -2,62% | 340,00 |
| 05.05.2026 | 79,75 | 84,10 | 79,75 | 84,10 | 4,60% | 514,00 |
| 04.05.2026 | 78,60 | 81,80 | 77,90 | 80,40 | 0,56% | 669,00 |
| 30.04.2026 | 73,50 | 79,95 | 73,50 | 79,95 | 6,96% | 626,00 |
| 29.04.2026 | 64,30 | 74,75 | 64,30 | 74,75 | 7,02% | 155,00 |
| 28.04.2026 | 70,10 | 70,10 | 69,85 | 69,85 | -1,76% | 10,00 |
| 27.04.2026 | 72,40 | 72,40 | 71,10 | 71,10 | -3,79% | 504,00 |
| 24.04.2026 | 72,35 | 74,90 | 72,35 | 73,90 | 5,12% | 352,00 |
| 23.04.2026 | 72,10 | 72,10 | 70,30 | 70,30 | -2,02% | 157,00 |
| 22.04.2026 | 70,35 | 72,15 | 70,35 | 71,75 | 1,49% | 304,00 |
| 21.04.2026 | 70,45 | 70,70 | 70,45 | 70,70 | 2,91% | 110,00 |
| 20.04.2026 | 67,75 | 68,70 | 67,75 | 68,70 | 0,37% | 30,00 |
| 17.04.2026 | 66,45 | 68,45 | 66,45 | 68,45 | 2,01% | 530,00 |
| 16.04.2026 | 64,10 | 67,15 | 64,10 | 67,10 | 3,87% | 233,00 |
| 15.04.2026 | 64,10 | 64,60 | 64,10 | 64,60 | 0,16% | 405,00 |
| 14.04.2026 | 59,45 | 64,50 | 59,45 | 64,50 | 8,13% | 250,00 |
| 13.04.2026 | 58,15 | 60,00 | 58,15 | 59,65 | 0,51% | 129,00 |
| 10.04.2026 | 59,35 | 59,35 | 59,35 | 59,35 | 1,28% | 100,00 |
| 09.04.2026 | 58,55 | 58,60 | 58,55 | 58,60 | 0,43% | 10,00 |
| 08.04.2026 | 58,50 | 59,55 | 57,75 | 58,35 | 5,99% | 298,00 |
| 07.04.2026 | 52,85 | 55,05 | 52,85 | 55,05 | 3,48% | 670,00 |
| 02.04.2026 | 50,95 | 53,20 | 50,95 | 53,20 | 0,38% | 255,00 |
| 01.04.2026 | 54,30 | 54,30 | 53,00 | 53,00 | -0,38% | 595,00 |
| 31.03.2026 | 52,00 | 53,20 | 52,00 | 53,20 | 1,43% | 360,00 |
| 30.03.2026 | 53,75 | 53,75 | 52,45 | 52,45 | -5,15% | 80,00 |
| 27.03.2026 | 57,10 | 57,10 | 55,30 | 55,30 | -3,66% | 375,00 |
| 26.03.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -3,04% | - |
| 25.03.2026 | 55,70 | 59,20 | 55,70 | 59,20 | 4,87% | 330,00 |
| 24.03.2026 | 54,85 | 56,45 | 54,50 | 56,45 | 12,12% | 105,00 |
| 23.03.2026 | 50,35 | 50,35 | 50,35 | 50,35 | -10,65% | - |
| 20.03.2026 | 56,35 | 56,35 | 56,35 | 56,35 | -1,40% | - |
| 19.03.2026 | 57,15 | 57,15 | 57,15 | 57,15 | -1,72% | - |
| 18.03.2026 | 59,20 | 59,40 | 58,15 | 58,15 | -1,11% | 210,00 |
| 17.03.2026 | 55,10 | 58,80 | 55,00 | 58,80 | 3,61% | 316,00 |
| 16.03.2026 | 58,65 | 60,05 | 56,75 | 56,75 | -2,58% | 373,00 |
| 13.03.2026 | 53,20 | 58,40 | 53,20 | 58,25 | 7,87% | 265,00 |
| 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 |