34,200€
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 06.05.2026 | 33,40 | 35,20 | 33,40 | 35,20 | 5,39% | 460,00 |
| 05.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 04.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 30.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 29.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 28.04.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | 4,00 |
| 27.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 24.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 23.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 22.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 21.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 20.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 17.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 16.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 15.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 14.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 13.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 10.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 09.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | - |
| 08.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 07.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 02.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 01.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 31.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 30.03.2026 | 32,80 | 33,40 | 32,80 | 33,40 | 0,60% | 139,00 |
| 27.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 26.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 25.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 24.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 23.03.2026 | 32,60 | 33,20 | 32,60 | 33,20 | -0,60% | 6,00 |
| 20.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 19.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 18.03.2026 | 36,00 | 36,00 | 35,00 | 35,00 | -3,31% | 100,00 |
| 17.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 16.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 13.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 12.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 11.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 10.03.2026 | 37,40 | 37,40 | 37,20 | 37,20 | -2,11% | 145,00 |
| 09.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 06.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 05.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 04.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 03.03.2026 | 41,20 | 41,20 | 40,80 | 40,80 | 0,49% | 130,00 |
| 02.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 27.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 26.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 25.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 24.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 23.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 19.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 18.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 17.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 16.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 13.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 12.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 11.02.2026 | 40,60 | 41,40 | 40,60 | 41,20 | 0,49% | 85,00 |
| 10.02.2026 | 40,60 | 41,00 | 40,60 | 41,00 | 0,49% | 100,00 |
| 09.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 06.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 05.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 9,84% | - |
| 04.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 03.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 02.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 30.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 29.01.2026 | 35,30 | 35,90 | 35,00 | 35,20 | 0,00% | - |
| 28.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 27.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 26.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 23.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 22.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 21.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 20.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 19.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 16.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 15.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 14.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 13.01.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 1,66% | 40,00 |
| 12.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 09.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 08.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 07.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 06.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 05.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 02.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 30.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 29.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 23.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 22.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 19.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 18.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 17.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 16.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 15.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 12.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 11.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 10.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 09.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |