31,000€
-1,27%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 30,90 | 30,90 | 30,60 | 30,60 | -2,55% | - |
| 29.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 28.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 25.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -4,94% | - |
| 24.09.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 23.09.2026 | 32,40 | 33,00 | 32,40 | 33,00 | 2,48% | 100,00 |
| 22.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 21.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 18.09.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 17.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 16.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 15.09.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 14.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 11.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 10.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 09.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 08.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 07.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 04.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 03.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 02.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 01.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 31.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 28.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 27.08.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 26.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 25.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 24.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 21.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 20.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 19.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 18.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 17.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 14.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 13.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 12.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 11.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 10.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 07.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 06.08.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 05.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 04.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | - |
| 03.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 31.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | - |
| 30.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -8,91% | - |
| 29.07.2026 | 41,80 | 41,80 | 40,40 | 40,40 | -0,49% | 100,00 |
| 28.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 27.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 24.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 23.07.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 22.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 21.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 20.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 17.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | - |
| 16.07.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 15.07.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 14.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 13.07.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 10.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 09.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 08.07.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 07.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 06.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 03.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 02.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 01.07.2026 | 40,20 | 41,00 | 40,20 | 41,00 | 1,99% | 6,00 |
| 30.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 29.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 26.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 25.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 5,98% | - |
| 24.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 23.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 22.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 19.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 18.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 17.06.2026 | 35,60 | 36,80 | 35,60 | 36,80 | 5,75% | 13,00 |
| 16.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 15.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 12.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 11.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 10.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 5,73% | - |
| 09.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 08.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 05.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 04.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 03.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 02.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 01.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 29.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 28.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 27.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 26.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 25.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 22.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 21.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 20.05.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | 167,00 |
| 19.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 18.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | - |
| 15.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 14.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |