80,425€
0,12%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 80,63 | 81,55 | 79,45 | 80,43 | 0,12% | 4.938,00 |
| 17.04.2024 | 81,75 | 81,85 | 79,73 | 80,33 | -1,95% | 6.883,00 |
| 16.04.2024 | 84,40 | 84,45 | 81,23 | 81,93 | -2,90% | 12.279,00 |
| 15.04.2024 | 84,23 | 86,45 | 83,38 | 84,38 | 0,48% | 3.877,00 |
| 12.04.2024 | 81,63 | 86,15 | 81,60 | 83,98 | 3,01% | 17.759,00 |
| 11.04.2024 | 80,85 | 81,93 | 80,20 | 81,53 | 0,99% | 5.786,00 |
| 10.04.2024 | 79,30 | 80,90 | 78,75 | 80,73 | 1,76% | 4.247,00 |
| 09.04.2024 | 80,78 | 81,55 | 78,90 | 79,33 | -1,24% | 7.578,00 |
| 08.04.2024 | 81,05 | 81,45 | 80,05 | 80,33 | -0,93% | 6.275,00 |
| 05.04.2024 | 81,55 | 82,83 | 80,53 | 81,08 | -0,55% | 3.956,00 |
| 04.04.2024 | 81,60 | 82,63 | 81,45 | 81,53 | -0,37% | 2.751,00 |
| 03.04.2024 | 81,65 | 82,20 | 81,40 | 81,83 | 0,00% | 1.679,00 |
| 02.04.2024 | 82,15 | 84,15 | 81,20 | 81,83 | -0,49% | 3.255,00 |
| 28.03.2024 | 84,65 | 84,73 | 81,70 | 82,23 | -2,95% | 4.588,00 |
| 27.03.2024 | 84,55 | 84,85 | 83,58 | 84,73 | 0,12% | 2.921,00 |
| 26.03.2024 | 85,15 | 85,35 | 84,05 | 84,63 | -0,59% | 1.608,00 |
| 25.03.2024 | 85,30 | 85,75 | 84,33 | 85,13 | -0,53% | 3.472,00 |
| 22.03.2024 | 86,45 | 86,73 | 85,10 | 85,58 | -1,18% | 2.909,00 |
| 21.03.2024 | 86,13 | 88,43 | 85,15 | 86,60 | 1,79% | 10.174,00 |
| 20.03.2024 | 82,55 | 85,15 | 82,40 | 85,08 | 3,03% | 4.722,00 |
| 19.03.2024 | 82,30 | 83,15 | 81,60 | 82,58 | 0,18% | 1.869,00 |
| 18.03.2024 | 81,65 | 83,43 | 81,03 | 82,43 | 0,83% | 4.996,00 |
| 15.03.2024 | 81,80 | 82,73 | 81,55 | 81,75 | 0,18% | 3.680,00 |
| 14.03.2024 | 83,35 | 83,85 | 81,53 | 81,60 | -1,95% | 5.849,00 |
| 13.03.2024 | 83,90 | 85,33 | 82,70 | 83,23 | -0,86% | 3.168,00 |
| 12.03.2024 | 81,80 | 84,45 | 81,30 | 83,95 | 2,66% | 4.818,00 |
| 11.03.2024 | 83,30 | 83,35 | 81,68 | 81,78 | -2,33% | 5.234,00 |
| 08.03.2024 | 85,28 | 85,65 | 83,50 | 83,73 | -1,88% | 2.391,00 |
| 07.03.2024 | 83,78 | 85,40 | 82,50 | 85,33 | 1,88% | 6.638,00 |
| 06.03.2024 | 84,53 | 85,35 | 83,58 | 83,75 | -0,83% | 3.983,00 |
| 05.03.2024 | 86,68 | 87,10 | 84,23 | 84,45 | -3,01% | 3.715,00 |
| 04.03.2024 | 87,53 | 88,73 | 86,70 | 87,08 | -0,68% | 4.256,00 |
| 01.03.2024 | 86,50 | 87,95 | 86,20 | 87,68 | 1,15% | 2.299,00 |
| 29.02.2024 | 85,50 | 87,03 | 83,75 | 86,68 | 0,99% | 6.648,00 |
| 28.02.2024 | 88,43 | 88,60 | 85,40 | 85,83 | -2,89% | 2.452,00 |
| 27.02.2024 | 88,45 | 89,83 | 87,88 | 88,38 | -0,06% | 3.565,00 |
| 26.02.2024 | 87,75 | 89,00 | 85,40 | 88,43 | 0,37% | 9.165,00 |
| 23.02.2024 | 86,95 | 89,65 | 86,95 | 88,10 | 1,00% | 2.617,00 |
| 22.02.2024 | 86,75 | 89,00 | 86,45 | 87,23 | 1,16% | 6.926,00 |
| 21.02.2024 | 87,30 | 88,40 | 85,80 | 86,23 | -1,09% | 1.582,00 |
| 20.02.2024 | 86,73 | 87,40 | 86,40 | 87,18 | 0,29% | 3.321,00 |
| 19.02.2024 | 88,85 | 88,85 | 86,35 | 86,93 | -2,36% | 4.961,00 |
| 16.02.2024 | 90,33 | 92,78 | 87,80 | 89,03 | -1,55% | 11.767,00 |
| 15.02.2024 | 90,38 | 91,63 | 89,48 | 90,43 | -0,11% | 9.342,00 |
| 14.02.2024 | 87,15 | 90,85 | 86,78 | 90,53 | 4,08% | 13.809,00 |
| 13.02.2024 | 82,98 | 89,05 | 78,20 | 86,98 | 4,35% | 54.638,00 |
| 12.02.2024 | 91,15 | 92,45 | 81,75 | 83,35 | -8,33% | 24.991,00 |
| 09.02.2024 | 88,83 | 91,80 | 88,65 | 90,93 | 2,25% | 7.693,00 |
| 08.02.2024 | 87,30 | 89,58 | 86,63 | 88,93 | 1,89% | 3.128,00 |
| 07.02.2024 | 87,60 | 88,58 | 86,43 | 87,28 | -0,34% | 4.001,00 |
| 06.02.2024 | 87,40 | 88,50 | 85,88 | 87,58 | 0,34% | 6.297,00 |
| 05.02.2024 | 88,55 | 89,60 | 86,90 | 87,28 | -1,69% | 2.430,00 |
| 02.02.2024 | 89,30 | 90,80 | 88,48 | 88,78 | -0,22% | 5.044,00 |
| 01.02.2024 | 86,85 | 91,35 | 86,70 | 88,98 | 2,48% | 7.422,00 |
| 31.01.2024 | 87,25 | 88,00 | 85,20 | 86,83 | -0,63% | 4.624,00 |
| 30.01.2024 | 88,05 | 88,73 | 87,08 | 87,38 | -0,74% | 3.846,00 |
| 29.01.2024 | 91,58 | 91,75 | 86,58 | 88,03 | -3,90% | 9.380,00 |
| 26.01.2024 | 90,15 | 92,55 | 89,25 | 91,60 | -0,19% | 6.148,00 |
| 25.01.2024 | 91,90 | 92,65 | 90,70 | 91,78 | -0,24% | 4.339,00 |
| 24.01.2024 | 88,90 | 92,60 | 88,60 | 92,00 | -0,41% | 9.183,00 |
| 23.01.2024 | 91,20 | 92,55 | 89,05 | 92,38 | 1,37% | 4.101,00 |
| 22.01.2024 | 90,40 | 93,55 | 90,33 | 91,13 | 0,94% | 7.261,00 |
| 19.01.2024 | 90,35 | 92,38 | 90,00 | 90,28 | 0,00% | 9.389,00 |
| 18.01.2024 | 88,95 | 90,90 | 88,80 | 90,28 | 1,58% | 2.602,00 |
| 17.01.2024 | 87,15 | 89,88 | 86,25 | 88,88 | 0,48% | 6.516,00 |
| 16.01.2024 | 88,60 | 90,35 | 88,15 | 88,45 | -0,79% | 5.375,00 |
| 15.01.2024 | 90,40 | 90,60 | 88,40 | 89,15 | -1,19% | 3.178,00 |
| 12.01.2024 | 88,70 | 90,45 | 87,88 | 90,23 | 2,04% | 1.715,00 |
| 11.01.2024 | 90,75 | 91,60 | 87,70 | 88,43 | -1,91% | 5.597,00 |
| 10.01.2024 | 92,70 | 92,80 | 89,45 | 90,15 | -2,93% | 8.686,00 |
| 09.01.2024 | 92,60 | 93,95 | 92,18 | 92,88 | 0,41% | 12.540,00 |
| 08.01.2024 | 90,15 | 93,03 | 89,20 | 92,50 | 2,86% | 18.059,00 |
| 05.01.2024 | 88,40 | 90,45 | 87,70 | 89,93 | 1,35% | 4.665,00 |
| 04.01.2024 | 86,20 | 91,30 | 86,13 | 88,73 | 3,68% | 24.345,00 |
| 03.01.2024 | 89,13 | 89,60 | 84,75 | 85,58 | -4,04% | 6.699,00 |
| 02.01.2024 | 88,55 | 89,88 | 87,90 | 89,18 | 1,34% | 4.739,00 |
| 29.12.2023 | 88,05 | 88,45 | 87,85 | 88,00 | 0,06% | 1.078,00 |
| 28.12.2023 | 88,43 | 88,43 | 87,25 | 87,95 | -0,26% | 3.893,00 |
| 27.12.2023 | 88,15 | 89,83 | 87,73 | 88,18 | -0,06% | 6.715,00 |
| 22.12.2023 | 87,35 | 88,55 | 86,43 | 88,23 | 0,77% | 5.693,00 |
| 21.12.2023 | 83,75 | 87,85 | 83,55 | 87,55 | 4,94% | 10.561,00 |
| 20.12.2023 | 84,20 | 84,30 | 82,60 | 83,43 | -0,71% | 3.859,00 |
| 19.12.2023 | 85,50 | 86,10 | 83,30 | 84,03 | -1,75% | 3.928,00 |
| 18.12.2023 | 85,78 | 86,90 | 84,35 | 85,53 | -0,23% | 2.093,00 |
| 15.12.2023 | 86,75 | 87,83 | 85,13 | 85,73 | -1,04% | 4.728,00 |
| 14.12.2023 | 85,83 | 87,50 | 85,45 | 86,63 | 0,96% | 7.459,00 |
| 13.12.2023 | 85,10 | 86,15 | 84,45 | 85,80 | 0,85% | 6.842,00 |
| 12.12.2023 | 83,70 | 85,55 | 83,15 | 85,08 | 1,73% | 6.848,00 |
| 11.12.2023 | 83,33 | 83,83 | 81,80 | 83,63 | 0,30% | 3.594,00 |
| 08.12.2023 | 81,15 | 83,45 | 80,78 | 83,38 | 2,71% | 12.654,00 |
| 07.12.2023 | 82,20 | 82,30 | 80,15 | 81,18 | -1,40% | 6.187,00 |
| 06.12.2023 | 84,50 | 84,50 | 82,00 | 82,33 | -1,82% | 7.471,00 |
| 05.12.2023 | 83,35 | 85,10 | 83,15 | 83,85 | 0,75% | 6.551,00 |
| 04.12.2023 | 82,85 | 83,33 | 80,73 | 83,23 | 0,18% | 9.470,00 |
| 01.12.2023 | 87,15 | 87,55 | 81,55 | 83,08 | -4,59% | 22.272,00 |
| 30.11.2023 | 90,00 | 91,93 | 85,33 | 87,08 | -5,99% | 24.056,00 |
| 29.11.2023 | 87,05 | 92,85 | 86,90 | 92,63 | 9,07% | 34.128,00 |
| 28.11.2023 | 82,05 | 85,30 | 81,58 | 84,93 | 4,11% | 2.885,00 |
| 27.11.2023 | 83,05 | 83,60 | 81,35 | 81,58 | -1,98% | 5.146,00 |
| 24.11.2023 | 83,50 | 84,15 | 82,75 | 83,23 | -0,48% | 3.664,00 |