Börse:
107,700€
6,27%
Echtzeit-Aktienkurs Siltronic AG
Bid:
107,000€
Ask:
108,400€
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 101,30 | 108,85 | 98,00 | 107,68 | 6,24% | 3.370,00 |
| 24.11.2020 | 97,53 | 104,58 | 97,22 | 101,35 | 4,19% | 2.805,00 |
| 23.11.2020 | 97,40 | 99,23 | 96,05 | 97,27 | 0,03% | 1.133,00 |
| 20.11.2020 | 94,06 | 98,29 | 93,54 | 97,24 | 3,39% | 2.056,00 |
| 19.11.2020 | 92,76 | 94,27 | 91,44 | 94,05 | 1,41% | 1.121,00 |
| 18.11.2020 | 92,40 | 94,24 | 92,38 | 92,74 | 0,26% | 668,00 |
| 17.11.2020 | 93,44 | 94,34 | 92,44 | 92,50 | -1,05% | 1.302,00 |
| 16.11.2020 | 91,70 | 94,39 | 91,25 | 93,48 | 2,21% | 752,00 |
| 13.11.2020 | 90,77 | 92,25 | 89,78 | 91,46 | 0,90% | 2.793,00 |
| 12.11.2020 | 91,30 | 92,22 | 90,20 | 90,64 | -0,94% | 404,00 |
| 11.11.2020 | 89,10 | 91,69 | 87,82 | 91,50 | 2,76% | 1.672,00 |
| 10.11.2020 | 88,99 | 90,85 | 87,69 | 89,04 | -0,01% | 3.518,00 |
| 09.11.2020 | 87,94 | 92,45 | 87,90 | 89,05 | 2,13% | 2.193,00 |
| 06.11.2020 | 87,20 | 87,82 | 85,42 | 87,19 | -0,17% | 219,00 |
| 05.11.2020 | 83,76 | 88,66 | 83,27 | 87,34 | 5,19% | 2.396,00 |
| 04.11.2020 | 79,11 | 83,37 | 75,28 | 83,03 | 4,48% | 1.487,00 |
| 03.11.2020 | 79,66 | 81,56 | 77,76 | 79,47 | -0,01% | 841,00 |
| 02.11.2020 | 82,23 | 83,14 | 79,00 | 79,48 | -2,94% | 2.183,00 |
| 30.10.2020 | 77,77 | 82,68 | 77,63 | 81,89 | 4,29% | 982,00 |
| 29.10.2020 | 81,70 | 81,70 | 76,22 | 78,52 | -3,38% | 2.910,00 |
| 28.10.2020 | 83,34 | 84,75 | 80,66 | 81,27 | -2,72% | 3.360,00 |
| 27.10.2020 | 85,91 | 87,42 | 83,50 | 83,54 | -2,57% | 223,00 |
| 26.10.2020 | 86,47 | 88,36 | 83,86 | 85,74 | -1,57% | 1.620,00 |
| 23.10.2020 | 86,28 | 89,09 | 85,49 | 87,11 | 0,92% | 830,00 |
| 22.10.2020 | 84,50 | 87,09 | 83,91 | 86,32 | 1,91% | 898,00 |
| 21.10.2020 | 86,20 | 86,60 | 84,46 | 84,70 | -1,53% | 1.500,00 |
| 20.10.2020 | 82,72 | 87,32 | 82,19 | 86,02 | 4,39% | 174,00 |
| 19.10.2020 | 84,43 | 85,05 | 82,34 | 82,40 | -2,27% | 1.074,00 |
| 16.10.2020 | 85,37 | 86,20 | 84,17 | 84,31 | -1,16% | 153,00 |
| 15.10.2020 | 85,67 | 87,08 | 83,62 | 85,30 | -0,55% | 4.849,00 |
| 14.10.2020 | 87,89 | 88,86 | 85,43 | 85,77 | -2,37% | 598,00 |
| 13.10.2020 | 86,38 | 88,49 | 86,26 | 87,85 | 1,68% | 1.751,00 |
| 12.10.2020 | 83,86 | 87,52 | 83,47 | 86,40 | 3,40% | 3.526,00 |
| 09.10.2020 | 82,80 | 84,52 | 82,69 | 83,56 | 0,94% | 1.250,00 |
| 08.10.2020 | 80,58 | 83,65 | 80,50 | 82,78 | 2,93% | 2.293,00 |
| 07.10.2020 | 79,59 | 80,88 | 79,08 | 80,42 | 1,35% | 1.056,00 |
| 06.10.2020 | 79,17 | 81,14 | 78,63 | 79,35 | 0,09% | 1.726,00 |
| 05.10.2020 | 78,34 | 79,51 | 77,62 | 79,28 | 1,72% | 806,00 |
| 02.10.2020 | 77,61 | 78,25 | 76,91 | 77,94 | -0,60% | 401,00 |
| 01.10.2020 | 76,87 | 79,87 | 76,39 | 78,41 | 2,26% | 1.888,00 |
| 30.09.2020 | 75,67 | 76,96 | 74,94 | 76,68 | -0,09% | 460,00 |
| 29.09.2020 | 75,56 | 78,11 | 74,74 | 76,75 | 1,79% | 1.404,00 |
| 28.09.2020 | 73,00 | 75,71 | 72,15 | 75,40 | 5,09% | 5.226,00 |
| 25.09.2020 | 72,49 | 72,51 | 0,00 | 71,75 | -0,88% | 2.018,00 |
| 24.09.2020 | 71,81 | 72,93 | 71,18 | 72,39 | 0,35% | 7.212,00 |
| 23.09.2020 | 73,35 | 74,83 | 72,08 | 72,14 | -1,46% | 356,00 |
| 22.09.2020 | 73,82 | 74,50 | 71,37 | 73,21 | -1,07% | 2.238,00 |
| 21.09.2020 | 77,43 | 78,43 | 72,64 | 74,00 | -4,73% | 3.155,00 |
| 18.09.2020 | 77,77 | 79,33 | 77,58 | 77,67 | 0,03% | 890,00 |
| 17.09.2020 | 77,77 | 77,99 | 76,08 | 77,65 | 0,03% | 701,00 |
| 16.09.2020 | 77,97 | 79,17 | 77,53 | 77,63 | -0,41% | 1.180,00 |
| 15.09.2020 | 77,25 | 78,56 | 76,81 | 77,95 | 0,91% | 549,00 |
| 14.09.2020 | 77,50 | 78,30 | 76,70 | 77,25 | 1,56% | 652,00 |
| 11.09.2020 | 76,03 | 77,35 | 75,18 | 76,06 | 0,61% | 1.362,00 |
| 10.09.2020 | 77,60 | 78,26 | 75,33 | 75,60 | -2,33% | 1.719,00 |
| 09.09.2020 | 75,99 | 78,64 | 75,78 | 77,40 | 2,07% | 1.063,00 |
| 08.09.2020 | 78,57 | 79,49 | 74,56 | 75,83 | -4,44% | 2.476,00 |
| 07.09.2020 | 77,87 | 79,41 | 76,43 | 79,35 | 1,67% | 760,00 |
| 04.09.2020 | 79,61 | 80,75 | 76,21 | 78,05 | -1,80% | 4.074,00 |
| 03.09.2020 | 83,12 | 84,16 | 79,46 | 79,48 | -4,02% | 2.655,00 |
| 02.09.2020 | 80,26 | 83,29 | 78,51 | 82,81 | 5,56% | 7.714,00 |
| 01.09.2020 | 78,42 | 78,93 | 76,66 | 78,45 | 0,10% | 552,00 |
| 31.08.2020 | 79,09 | 79,27 | 77,71 | 78,37 | -0,51% | 1.542,00 |
| 28.08.2020 | 78,22 | 78,98 | 76,67 | 78,77 | 0,75% | 1.919,00 |
| 27.08.2020 | 78,62 | 80,34 | 77,73 | 78,18 | -0,70% | 2.523,00 |
| 26.08.2020 | 78,59 | 79,35 | 75,21 | 78,73 | 0,33% | 2.797,00 |
| 25.08.2020 | 78,00 | 80,30 | 77,66 | 78,47 | 3,36% | 3.240,00 |
| 24.08.2020 | 75,67 | 76,99 | 75,26 | 75,92 | 0,36% | 1.748,00 |
| 21.08.2020 | 75,50 | 77,45 | 74,63 | 75,65 | -0,76% | 3.162,00 |
| 20.08.2020 | 76,81 | 76,96 | 75,36 | 76,23 | -1,83% | 2.186,00 |
| 19.08.2020 | 78,86 | 79,02 | 77,56 | 77,65 | -1,53% | 1.409,00 |
| 18.08.2020 | 79,40 | 80,45 | 78,29 | 78,86 | -0,83% | 4.577,00 |
| 17.08.2020 | 76,26 | 79,93 | 76,05 | 79,52 | 4,30% | 2.204,00 |
| 14.08.2020 | 77,54 | 78,24 | 75,87 | 76,24 | -1,63% | 1.300,00 |
| 13.08.2020 | 77,37 | 78,20 | 76,92 | 77,50 | 0,06% | 2.943,00 |
| 12.08.2020 | 76,62 | 77,88 | 75,89 | 77,45 | 1,16% | 6.433,00 |
| 11.08.2020 | 76,78 | 77,88 | 75,82 | 76,56 | -0,16% | 4.481,00 |
| 10.08.2020 | 74,06 | 76,81 | 73,15 | 76,68 | 3,66% | 2.650,00 |
| 07.08.2020 | 74,43 | 74,44 | 72,69 | 73,97 | -0,70% | 828,00 |
| 06.08.2020 | 73,79 | 74,90 | 73,66 | 74,49 | 0,96% | 1.072,00 |
| 05.08.2020 | 74,97 | 75,54 | 73,53 | 73,78 | -1,55% | 1.764,00 |
| 04.08.2020 | 76,09 | 77,11 | 74,57 | 74,94 | -1,59% | 1.547,00 |
| 03.08.2020 | 75,65 | 77,32 | 75,65 | 76,15 | 0,66% | 2.602,00 |
| 31.07.2020 | 78,35 | 81,33 | 75,65 | 75,65 | -4,39% | 2.526,00 |
| 30.07.2020 | 85,52 | 87,35 | 76,54 | 79,12 | -7,58% | 7.155,00 |
| 29.07.2020 | 85,59 | 87,11 | 85,18 | 85,61 | -0,05% | 1.400,00 |
| 28.07.2020 | 86,94 | 87,58 | 85,03 | 85,65 | -1,35% | 631,00 |
| 27.07.2020 | 86,18 | 87,00 | 85,28 | 86,82 | 0,95% | 747,00 |
| 24.07.2020 | 88,45 | 89,20 | 84,34 | 86,00 | -3,12% | 6.995,00 |
| 23.07.2020 | 90,92 | 93,90 | 88,35 | 88,77 | -2,39% | 4.682,00 |
| 22.07.2020 | 89,82 | 92,11 | 89,40 | 90,94 | 1,40% | 1.097,00 |
| 21.07.2020 | 92,69 | 94,35 | 89,33 | 89,68 | -2,62% | 2.419,00 |
| 20.07.2020 | 91,13 | 92,32 | 90,25 | 92,09 | 0,92% | 1.322,00 |
| 17.07.2020 | 89,97 | 92,37 | 89,93 | 91,25 | 1,49% | 537,00 |
| 16.07.2020 | 89,65 | 91,45 | 88,95 | 89,91 | -0,13% | 416,00 |
| 15.07.2020 | 90,27 | 91,57 | 88,85 | 90,03 | 0,13% | 1.557,00 |
| 14.07.2020 | 91,99 | 92,29 | 86,57 | 89,91 | -2,20% | 5.349,00 |
| 13.07.2020 | 93,27 | 93,65 | 91,50 | 91,93 | -1,01% | 1.693,00 |
| 10.07.2020 | 91,22 | 93,91 | 90,48 | 92,87 | 0,74% | 2.617,00 |
| 09.07.2020 | 90,56 | 93,43 | 90,40 | 92,19 | 1,91% | 1.097,00 |