81,575€
-1,06%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 83,60 | 83,60 | 82,90 | 83,58 | 1,36% | - |
| 06.10.2026 | 82,45 | 82,45 | 82,45 | 82,45 | -0,18% | - |
| 05.10.2026 | 83,40 | 83,40 | 82,60 | 82,60 | -0,66% | 30,00 |
| 02.10.2026 | 80,35 | 83,15 | 80,35 | 83,15 | 5,32% | 520,00 |
| 01.10.2026 | 82,65 | 82,65 | 78,95 | 78,95 | -2,35% | 65,00 |
| 30.09.2026 | 77,60 | 80,85 | 77,60 | 80,85 | 11,06% | 416,00 |
| 29.09.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 0,41% | - |
| 28.09.2026 | 72,10 | 72,50 | 72,10 | 72,50 | -4,61% | 150,00 |
| 25.09.2026 | 76,40 | 76,40 | 76,00 | 76,00 | 0,07% | 282,00 |
| 24.09.2026 | 75,60 | 75,95 | 75,60 | 75,95 | -4,88% | 60,00 |
| 23.09.2026 | 79,85 | 79,85 | 79,85 | 79,85 | 1,91% | - |
| 22.09.2026 | 80,80 | 81,65 | 78,35 | 78,35 | -3,51% | 493,00 |
| 21.09.2026 | 79,25 | 81,20 | 79,25 | 81,20 | 5,25% | 640,00 |
| 18.09.2026 | 70,65 | 77,15 | 70,65 | 77,15 | 11,17% | 330,00 |
| 17.09.2026 | 69,50 | 69,50 | 69,40 | 69,40 | 1,17% | 130,00 |
| 16.09.2026 | 68,65 | 68,65 | 68,60 | 68,60 | 0,88% | 85,00 |
| 15.09.2026 | 68,00 | 68,50 | 68,00 | 68,00 | -0,80% | 375,00 |
| 14.09.2026 | 72,30 | 72,30 | 67,80 | 68,55 | -6,10% | 462,00 |
| 11.09.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -3,44% | - |
| 10.09.2026 | 75,60 | 75,60 | 75,60 | 75,60 | -3,01% | - |
| 09.09.2026 | 77,95 | 77,95 | 77,95 | 77,95 | -0,06% | - |
| 08.09.2026 | 78,80 | 78,80 | 78,00 | 78,00 | -0,64% | 100,00 |
| 07.09.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 3,56% | 70,00 |
| 04.09.2026 | 75,80 | 75,80 | 75,80 | 75,80 | -2,94% | 120,00 |
| 03.09.2026 | 78,10 | 78,10 | 78,10 | 78,10 | 3,31% | - |
| 02.09.2026 | 75,70 | 75,70 | 75,00 | 75,60 | 0,07% | 65,00 |
| 01.09.2026 | 78,90 | 78,90 | 75,55 | 75,55 | -6,79% | 410,00 |
| 31.08.2026 | 81,05 | 81,05 | 81,05 | 81,05 | 2,59% | - |
| 28.08.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -2,53% | - |
| 27.08.2026 | 80,60 | 81,05 | 80,60 | 81,05 | 0,12% | 20,00 |
| 26.08.2026 | 81,30 | 81,30 | 80,95 | 80,95 | -1,28% | 6,00 |
| 25.08.2026 | 81,60 | 83,90 | 81,60 | 82,00 | -2,61% | 267,00 |
| 24.08.2026 | 84,00 | 84,45 | 84,00 | 84,20 | 3,89% | 840,00 |
| 21.08.2026 | 81,05 | 81,05 | 81,05 | 81,05 | -0,37% | - |
| 20.08.2026 | 81,50 | 81,50 | 80,55 | 81,35 | -2,87% | 85,00 |
| 19.08.2026 | 82,30 | 83,75 | 82,30 | 83,75 | -5,74% | 60,00 |
| 18.08.2026 | 88,85 | 88,85 | 88,85 | 88,85 | -0,06% | 180,00 |
| 17.08.2026 | 87,60 | 88,90 | 87,60 | 88,90 | 1,02% | 380,00 |
| 14.08.2026 | 88,00 | 88,00 | 88,00 | 88,00 | 0,34% | - |
| 13.08.2026 | 85,10 | 87,80 | 85,10 | 87,70 | 5,79% | 171,00 |
| 12.08.2026 | 81,00 | 82,90 | 81,00 | 82,90 | 8,51% | 560,00 |
| 11.08.2026 | 76,40 | 76,40 | 76,40 | 76,40 | -4,38% | - |
| 10.08.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 2,17% | - |
| 07.08.2026 | 78,20 | 78,20 | 78,20 | 78,20 | 1,03% | - |
| 06.08.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -1,53% | - |
| 05.08.2026 | 80,00 | 80,00 | 78,60 | 78,60 | -1,87% | 227,00 |
| 04.08.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 2,56% | - |
| 03.08.2026 | 78,55 | 78,55 | 78,10 | 78,10 | 0,58% | 6,00 |
| 31.07.2026 | 78,75 | 79,30 | 77,60 | 77,65 | 4,37% | 288,00 |
| 30.07.2026 | 67,30 | 75,45 | 67,30 | 74,40 | 4,79% | 230,00 |
| 29.07.2026 | 71,25 | 71,25 | 71,00 | 71,00 | -2,74% | 220,00 |
| 28.07.2026 | 77,00 | 77,00 | 70,70 | 73,00 | -13,66% | 277,00 |
| 27.07.2026 | 83,65 | 84,55 | 83,65 | 84,55 | 1,56% | 220,00 |
| 24.07.2026 | 82,25 | 83,25 | 82,25 | 83,25 | 1,90% | 160,00 |
| 23.07.2026 | 81,70 | 81,70 | 81,70 | 81,70 | -2,80% | - |
| 22.07.2026 | 83,85 | 84,40 | 83,85 | 84,05 | -1,29% | 159,00 |
| 21.07.2026 | 84,00 | 85,15 | 84,00 | 85,15 | 3,34% | 60,00 |
| 20.07.2026 | 84,35 | 84,35 | 82,30 | 82,40 | -4,07% | 120,00 |
| 17.07.2026 | 83,50 | 86,60 | 83,50 | 85,90 | -3,75% | 420,00 |
| 16.07.2026 | 89,25 | 89,25 | 89,25 | 89,25 | -2,78% | - |
| 15.07.2026 | 98,90 | 99,80 | 91,00 | 91,80 | -5,85% | 148,00 |
| 14.07.2026 | 97,50 | 97,50 | 97,50 | 97,50 | 4,90% | 15,00 |
| 13.07.2026 | 86,85 | 93,00 | 86,85 | 92,95 | 2,14% | 337,00 |
| 10.07.2026 | 92,45 | 92,45 | 91,00 | 91,00 | -3,60% | 210,00 |
| 09.07.2026 | 83,30 | 94,40 | 82,45 | 94,40 | 16,69% | 485,00 |
| 08.07.2026 | 79,90 | 80,90 | 79,90 | 80,90 | -1,58% | 120,00 |
| 07.07.2026 | 86,85 | 88,30 | 82,20 | 82,20 | -10,36% | 270,00 |
| 06.07.2026 | 93,20 | 93,20 | 91,70 | 91,70 | -0,86% | 129,00 |
| 03.07.2026 | 85,85 | 92,50 | 85,85 | 92,50 | 10,65% | 105,00 |
| 02.07.2026 | 84,75 | 86,65 | 83,60 | 83,60 | -4,07% | 254,00 |
| 01.07.2026 | 85,65 | 87,15 | 85,65 | 87,15 | 6,54% | 200,00 |
| 30.06.2026 | 82,95 | 82,95 | 81,80 | 81,80 | 0,86% | 95,00 |
| 29.06.2026 | 83,25 | 83,25 | 80,80 | 81,10 | -2,70% | 180,00 |
| 26.06.2026 | 84,10 | 84,10 | 83,35 | 83,35 | -4,69% | 21,00 |
| 25.06.2026 | 89,05 | 90,20 | 85,50 | 87,45 | 0,98% | 485,00 |
| 24.06.2026 | 88,95 | 88,95 | 86,60 | 86,60 | -2,64% | 170,00 |
| 23.06.2026 | 91,60 | 91,60 | 88,95 | 88,95 | -7,20% | 200,00 |
| 22.06.2026 | 94,40 | 98,25 | 94,40 | 95,85 | 1,37% | 127,00 |
| 19.06.2026 | 92,20 | 94,55 | 92,20 | 94,55 | 2,60% | 50,00 |
| 18.06.2026 | 92,15 | 92,15 | 92,15 | 92,15 | 0,49% | 200,00 |
| 17.06.2026 | 93,10 | 94,45 | 91,70 | 91,70 | -2,45% | 58,00 |
| 16.06.2026 | 93,00 | 94,00 | 92,40 | 94,00 | 2,23% | 475,00 |
| 15.06.2026 | 97,70 | 98,50 | 91,95 | 91,95 | 3,20% | 490,00 |
| 12.06.2026 | 90,85 | 90,85 | 87,80 | 89,10 | -0,34% | 450,00 |
| 11.06.2026 | 87,10 | 89,40 | 87,10 | 89,40 | 4,56% | 181,00 |
| 10.06.2026 | 86,30 | 86,30 | 85,30 | 85,50 | -2,62% | 157,00 |
| 09.06.2026 | 95,55 | 95,55 | 87,80 | 87,80 | -7,92% | 50,00 |
| 08.06.2026 | 87,70 | 95,35 | 87,70 | 95,35 | 8,60% | 50,00 |
| 05.06.2026 | 96,80 | 96,80 | 87,80 | 87,80 | -11,49% | 436,00 |
| 04.06.2026 | 102,60 | 102,80 | 99,20 | 99,20 | -4,43% | 25,00 |
| 03.06.2026 | 103,30 | 105,60 | 103,30 | 103,80 | -0,10% | 359,00 |
| 02.06.2026 | 101,30 | 103,90 | 100,40 | 103,90 | 2,26% | 270,00 |
| 01.06.2026 | 106,30 | 106,30 | 101,60 | 101,60 | -2,87% | 988,00 |
| 29.05.2026 | 98,15 | 108,40 | 98,15 | 104,60 | 9,70% | 1.271,00 |
| 28.05.2026 | 91,15 | 97,45 | 91,15 | 95,35 | 0,95% | 828,00 |
| 27.05.2026 | 91,55 | 94,45 | 91,55 | 94,45 | 2,66% | 297,00 |
| 26.05.2026 | 94,60 | 97,40 | 92,00 | 92,00 | -2,13% | 546,00 |
| 25.05.2026 | 93,25 | 95,10 | 93,25 | 94,00 | 0,80% | 115,00 |
| 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 |