48,100€
1,91%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 1,91% | - |
| 02.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 3,51% | - |
| 01.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 30.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 27.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 26.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 25.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 24.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 23.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 20.06.2025 | 46,00 | 47,20 | 46,00 | 47,20 | 2,16% | 11,00 |
| 19.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 18.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 17.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 16.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 13.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 12.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 11.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 10.06.2025 | 47,20 | 48,40 | 47,20 | 48,40 | 3,42% | 5,00 |
| 09.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 06.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 05.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 04.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 03.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 02.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 30.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |
| 29.05.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |
| 28.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | 126,00 |
| 27.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 26.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 23.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 22.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 21.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 20.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 19.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 16.05.2025 | 48,40 | 48,80 | 48,40 | 48,80 | 2,09% | 40,00 |
| 15.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 14.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 13.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 12.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 09.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 08.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 07.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 06.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 05.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 02.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 30.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 29.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 28.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 25.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 24.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 23.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 7,58% | - |
| 22.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 17.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 16.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
| 15.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 14.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 11.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 10.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 8,42% | - |
| 09.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 08.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 07.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -6,31% | - |
| 04.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 03.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 02.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 01.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 31.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 28.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 27.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | - |
| 26.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 25.03.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 24.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 21.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 20.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 19.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 18.03.2025 | 45,00 | 45,60 | 45,00 | 45,60 | 1,79% | 21,00 |
| 17.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 14.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 13.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 12.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,96% | - |
| 10.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 07.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 06.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 05.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -4,02% | - |
| 04.03.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -4,23% | 26,00 |
| 03.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 28.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 27.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 26.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 25.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 24.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 21.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 20.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 19.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 18.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 17.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 14.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 13.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 12.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 11.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 10.02.2025 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | 100,00 |