85,725€
-3,95%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 88,20 | 88,25 | 85,50 | 85,58 | -4,12% | - |
| 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 |
| 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% | - |