67,225€
0,56%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 67,55 | 67,55 | 66,50 | 66,50 | -0,52% | 145,00 |
| 30.03.2023 | 65,45 | 66,85 | 65,45 | 66,85 | 3,40% | 5,00 |
| 29.03.2023 | 64,25 | 64,65 | 64,25 | 64,65 | -0,23% | 2,00 |
| 28.03.2023 | 67,30 | 67,30 | 64,60 | 64,80 | -3,50% | 385,00 |
| 27.03.2023 | 67,15 | 67,15 | 67,15 | 67,15 | 0,22% | - |
| 24.03.2023 | 67,35 | 67,35 | 66,80 | 67,00 | 2,29% | 750,00 |
| 23.03.2023 | 66,50 | 66,50 | 65,00 | 65,50 | -2,60% | 465,00 |
| 22.03.2023 | 68,10 | 68,10 | 67,25 | 67,25 | -3,38% | 64,00 |
| 21.03.2023 | 69,60 | 69,60 | 69,60 | 69,60 | 1,61% | - |
| 20.03.2023 | 65,75 | 68,50 | 65,75 | 68,50 | 0,07% | 15,00 |
| 17.03.2023 | 68,45 | 68,45 | 68,45 | 68,45 | 2,01% | - |
| 16.03.2023 | 67,55 | 67,55 | 67,10 | 67,10 | -3,87% | 212,00 |
| 15.03.2023 | 69,80 | 69,80 | 69,80 | 69,80 | 0,87% | 50,00 |
| 14.03.2023 | 67,55 | 69,50 | 67,55 | 69,20 | 2,29% | 105,00 |
| 13.03.2023 | 68,20 | 68,20 | 67,00 | 67,65 | -0,22% | 221,00 |
| 10.03.2023 | 67,75 | 68,50 | 67,75 | 67,80 | -2,59% | 579,00 |
| 09.03.2023 | 69,75 | 70,10 | 68,85 | 69,60 | -0,36% | 160,00 |
| 08.03.2023 | 69,85 | 69,85 | 69,85 | 69,85 | -1,34% | - |
| 07.03.2023 | 71,40 | 71,40 | 70,80 | 70,80 | -0,98% | 60,00 |
| 06.03.2023 | 70,75 | 71,50 | 70,75 | 71,50 | 1,35% | 42,00 |
| 03.03.2023 | 70,35 | 70,55 | 70,35 | 70,55 | 1,51% | 28,00 |
| 02.03.2023 | 68,55 | 69,50 | 68,55 | 69,50 | -1,14% | 48,00 |
| 01.03.2023 | 69,85 | 70,30 | 69,85 | 70,30 | 1,44% | 61,00 |
| 28.02.2023 | 68,60 | 69,30 | 68,60 | 69,30 | 0,51% | 210,00 |
| 27.02.2023 | 68,05 | 68,95 | 68,05 | 68,95 | 0,73% | 139,00 |
| 24.02.2023 | 75,05 | 75,60 | 65,00 | 68,45 | -9,28% | 2.118,00 |
| 23.02.2023 | 74,50 | 75,75 | 74,50 | 75,45 | 2,17% | 132,00 |
| 22.02.2023 | 73,20 | 74,10 | 73,20 | 73,85 | -1,07% | 202,00 |
| 21.02.2023 | 75,75 | 75,75 | 74,65 | 74,65 | -1,65% | 262,00 |
| 20.02.2023 | 76,90 | 76,90 | 75,90 | 75,90 | -1,68% | 1.390,00 |
| 17.02.2023 | 77,40 | 77,40 | 75,90 | 77,20 | -0,52% | 251,00 |
| 16.02.2023 | 77,60 | 78,80 | 77,60 | 77,60 | 0,13% | 235,00 |
| 15.02.2023 | 77,50 | 77,50 | 77,50 | 77,50 | -0,70% | - |
| 14.02.2023 | 78,00 | 78,05 | 78,00 | 78,05 | -0,83% | 93,00 |
| 13.02.2023 | 81,75 | 81,75 | 78,30 | 78,70 | -4,66% | 576,00 |
| 10.02.2023 | 85,30 | 85,30 | 82,55 | 82,55 | -3,79% | 500,00 |
| 09.02.2023 | 84,45 | 86,25 | 84,45 | 85,80 | 0,76% | 157,00 |
| 08.02.2023 | 85,85 | 86,60 | 85,15 | 85,15 | 1,55% | 583,00 |
| 07.02.2023 | 84,80 | 84,80 | 82,80 | 83,85 | -1,64% | 308,00 |
| 06.02.2023 | 85,80 | 85,80 | 84,40 | 85,25 | 0,47% | 332,00 |
| 03.02.2023 | 85,00 | 85,15 | 84,40 | 84,85 | 0,41% | 1.090,00 |
| 02.02.2023 | 80,25 | 85,10 | 80,25 | 84,50 | 6,62% | 1.471,00 |
| 01.02.2023 | 76,45 | 79,25 | 76,45 | 79,25 | 3,59% | 82,00 |
| 31.01.2023 | 76,60 | 76,85 | 76,30 | 76,50 | 0,13% | 455,00 |
| 30.01.2023 | 79,20 | 79,20 | 76,30 | 76,40 | -4,80% | 1.295,00 |
| 27.01.2023 | 79,65 | 80,25 | 79,45 | 80,25 | 0,56% | 272,00 |
| 26.01.2023 | 79,30 | 81,50 | 79,30 | 79,80 | 0,88% | 1.492,00 |
| 25.01.2023 | 77,35 | 79,10 | 77,10 | 79,10 | 0,89% | 470,00 |
| 24.01.2023 | 79,70 | 79,80 | 78,40 | 78,40 | -0,70% | 240,00 |
| 23.01.2023 | 76,10 | 79,00 | 76,10 | 78,95 | 2,47% | 631,00 |
| 20.01.2023 | 76,40 | 77,05 | 76,40 | 77,05 | -2,84% | 105,00 |
| 19.01.2023 | 79,30 | 79,30 | 79,30 | 79,30 | -0,69% | - |
| 18.01.2023 | 79,85 | 79,85 | 79,85 | 79,85 | 0,50% | - |
| 17.01.2023 | 82,40 | 82,40 | 78,30 | 79,45 | -3,29% | 214,00 |
| 16.01.2023 | 81,85 | 82,65 | 81,85 | 82,15 | 1,48% | 263,00 |
| 13.01.2023 | 79,95 | 80,95 | 79,95 | 80,95 | 1,25% | 50,00 |
| 12.01.2023 | 78,20 | 81,00 | 78,20 | 79,95 | 2,63% | 584,00 |
| 11.01.2023 | 78,95 | 78,95 | 77,90 | 77,90 | 4,35% | 390,00 |
| 10.01.2023 | 74,95 | 74,95 | 74,50 | 74,65 | 3,32% | 140,00 |
| 09.01.2023 | 72,25 | 72,25 | 72,25 | 72,25 | 0,56% | 100,00 |
| 06.01.2023 | 69,45 | 71,85 | 69,45 | 71,85 | 2,57% | 55,00 |
| 05.01.2023 | 69,05 | 70,05 | 69,05 | 70,05 | 0,50% | 260,00 |
| 04.01.2023 | 70,05 | 70,05 | 69,70 | 69,70 | -0,43% | 40,00 |
| 03.01.2023 | 70,55 | 71,00 | 70,00 | 70,00 | 0,43% | 120,00 |
| 02.01.2023 | 69,70 | 69,70 | 69,70 | 69,70 | 1,31% | - |
| 30.12.2022 | 69,25 | 69,25 | 68,80 | 68,80 | 1,85% | 3,00 |
| 29.12.2022 | 67,55 | 67,55 | 67,55 | 67,55 | -1,89% | - |
| 28.12.2022 | 68,85 | 68,85 | 68,85 | 68,85 | -0,79% | - |
| 27.12.2022 | 70,60 | 70,60 | 68,95 | 69,40 | -1,28% | 660,00 |
| 23.12.2022 | 71,65 | 71,65 | 70,30 | 70,30 | -3,30% | 50,00 |
| 22.12.2022 | 72,70 | 72,70 | 72,70 | 72,70 | -0,41% | - |
| 21.12.2022 | 71,80 | 73,00 | 71,80 | 73,00 | 2,67% | 150,00 |
| 20.12.2022 | 72,40 | 72,50 | 71,10 | 71,10 | -3,07% | 465,00 |
| 19.12.2022 | 76,55 | 76,55 | 73,35 | 73,35 | -3,04% | 15,00 |
| 16.12.2022 | 75,65 | 75,65 | 75,65 | 75,65 | -0,66% | - |
| 15.12.2022 | 76,50 | 76,50 | 76,10 | 76,15 | -1,23% | 160,00 |
| 14.12.2022 | 77,45 | 77,45 | 77,10 | 77,10 | -3,26% | 300,00 |
| 13.12.2022 | 75,75 | 79,70 | 75,75 | 79,70 | 4,59% | 250,00 |
| 12.12.2022 | 77,05 | 77,05 | 75,70 | 76,20 | -1,30% | 250,00 |
| 09.12.2022 | 77,20 | 77,20 | 77,20 | 77,20 | 0,32% | - |
| 08.12.2022 | 75,60 | 76,95 | 75,60 | 76,95 | 0,33% | 25,00 |
| 07.12.2022 | 78,80 | 78,80 | 76,70 | 76,70 | -4,24% | 56,00 |
| 06.12.2022 | 79,05 | 80,10 | 79,05 | 80,10 | -0,31% | 150,00 |
| 05.12.2022 | 80,35 | 80,35 | 80,35 | 80,35 | -0,31% | - |
| 02.12.2022 | 80,30 | 82,05 | 80,30 | 80,60 | 0,19% | 707,00 |
| 01.12.2022 | 80,45 | 80,45 | 80,45 | 80,45 | 1,71% | - |
| 30.11.2022 | 77,80 | 79,10 | 77,80 | 79,10 | 0,89% | 150,00 |
| 29.11.2022 | 78,40 | 78,40 | 78,40 | 78,40 | 0,97% | - |
| 28.11.2022 | 78,80 | 78,80 | 77,65 | 77,65 | -2,14% | 107,00 |
| 25.11.2022 | 79,10 | 79,35 | 79,10 | 79,35 | -1,37% | 300,00 |
| 24.11.2022 | 80,45 | 80,45 | 80,45 | 80,45 | 2,48% | - |
| 23.11.2022 | 78,40 | 78,50 | 78,40 | 78,50 | -0,13% | 56,00 |
| 22.11.2022 | 77,65 | 78,60 | 77,65 | 78,60 | -0,57% | 80,00 |
| 21.11.2022 | 79,05 | 79,05 | 79,05 | 79,05 | -0,82% | - |
| 18.11.2022 | 78,50 | 79,70 | 78,50 | 79,70 | 2,38% | 240,00 |
| 17.11.2022 | 77,10 | 78,00 | 75,75 | 77,85 | 3,39% | 388,00 |
| 16.11.2022 | 77,50 | 77,50 | 75,30 | 75,30 | -2,71% | 1.676,00 |
| 15.11.2022 | 77,95 | 78,70 | 77,40 | 77,40 | -0,32% | 357,00 |
| 14.11.2022 | 75,95 | 77,65 | 75,85 | 77,65 | 2,71% | 748,00 |
| 11.11.2022 | 74,30 | 75,80 | 74,30 | 75,60 | 3,63% | 326,00 |