Börse:
73,270€
-1,87%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
73,000€
Ask:
73,540€
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2019 | 74,49 | 74,65 | 71,95 | 73,23 | -1,93% | 3.784,00 |
| 20.11.2019 | 76,25 | 76,91 | 73,91 | 74,67 | -2,84% | 5.170,00 |
| 19.11.2019 | 78,10 | 78,10 | 76,71 | 76,85 | -1,23% | 1.525,00 |
| 18.11.2019 | 78,96 | 80,10 | 76,58 | 77,81 | -1,49% | 3.193,00 |
| 15.11.2019 | 78,33 | 79,67 | 78,04 | 78,99 | 1,26% | 2.428,00 |
| 14.11.2019 | 79,89 | 80,01 | 77,67 | 78,01 | -2,50% | 1.504,00 |
| 13.11.2019 | 81,03 | 81,72 | 79,14 | 80,01 | -1,21% | 1.609,00 |
| 12.11.2019 | 83,01 | 83,55 | 80,84 | 80,99 | -1,75% | 1.900,00 |
| 11.11.2019 | 84,46 | 84,49 | 81,78 | 82,43 | -3,06% | 2.004,00 |
| 08.11.2019 | 86,19 | 86,75 | 83,83 | 85,03 | -2,30% | 2.648,00 |
| 07.11.2019 | 84,27 | 87,32 | 83,45 | 87,03 | 3,37% | 1.857,00 |
| 06.11.2019 | 84,75 | 86,64 | 82,78 | 84,19 | -2,01% | 1.525,00 |
| 05.11.2019 | 86,00 | 87,26 | 84,64 | 85,92 | 0,74% | 92,00 |
| 04.11.2019 | 85,94 | 86,97 | 83,44 | 85,29 | -0,09% | 1.897,00 |
| 01.11.2019 | 85,53 | 85,77 | 83,77 | 85,37 | 0,14% | 1.885,00 |
| 31.10.2019 | 87,22 | 87,53 | 84,14 | 85,25 | -2,38% | 1.531,00 |
| 30.10.2019 | 86,68 | 89,07 | 86,25 | 87,33 | 0,60% | 1.047,00 |
| 29.10.2019 | 86,52 | 88,16 | 86,11 | 86,81 | 0,24% | 2.993,00 |
| 28.10.2019 | 83,90 | 87,82 | 83,74 | 86,60 | 3,68% | 4.909,00 |
| 25.10.2019 | 82,00 | 84,16 | 80,17 | 83,53 | 2,43% | 2.823,00 |
| 24.10.2019 | 79,51 | 84,62 | 77,88 | 81,55 | 2,72% | 4.620,00 |
| 23.10.2019 | 76,77 | 79,82 | 74,82 | 79,39 | 2,40% | 3.109,00 |
| 22.10.2019 | 79,30 | 79,82 | 76,74 | 77,53 | -2,08% | 1.451,00 |
| 21.10.2019 | 76,63 | 79,41 | 76,35 | 79,18 | 3,98% | 2.615,00 |
| 18.10.2019 | 75,23 | 76,95 | 74,43 | 76,15 | 1,14% | 1.200,00 |
| 17.10.2019 | 75,63 | 76,17 | 74,19 | 75,29 | -0,61% | 3.291,00 |
| 16.10.2019 | 76,00 | 76,60 | 72,82 | 75,75 | -1,12% | 2.025,00 |
| 15.10.2019 | 73,43 | 77,61 | 73,08 | 76,61 | 4,59% | 19.870,00 |
| 14.10.2019 | 73,34 | 73,69 | 71,03 | 73,25 | -0,10% | 2.325,00 |
| 11.10.2019 | 69,00 | 73,72 | 68,91 | 73,32 | 6,83% | 9.849,00 |
| 10.10.2019 | 66,25 | 68,97 | 66,16 | 68,63 | 3,56% | 1.650,00 |
| 09.10.2019 | 64,64 | 66,52 | 63,87 | 66,27 | 2,73% | 19,00 |
| 08.10.2019 | 67,60 | 67,77 | 63,71 | 64,51 | -3,41% | 1.699,00 |
| 07.10.2019 | 68,08 | 68,52 | 66,45 | 66,79 | -1,59% | 3.031,00 |
| 04.10.2019 | 68,50 | 68,50 | 66,10 | 67,87 | 0,77% | 2.138,00 |
| 03.10.2019 | 67,30 | 67,75 | 66,50 | 67,35 | 0,07% | 358,00 |
| 02.10.2019 | 70,82 | 71,25 | 66,43 | 67,30 | -4,90% | 4.301,00 |
| 01.10.2019 | 69,98 | 72,46 | 69,95 | 70,77 | 1,40% | 1.495,00 |
| 30.09.2019 | 68,53 | 69,87 | 68,14 | 69,79 | 2,26% | 854,00 |
| 27.09.2019 | 68,50 | 70,73 | 65,80 | 68,25 | -1,98% | 1.367,00 |
| 26.09.2019 | 70,56 | 71,84 | 68,97 | 69,63 | -1,44% | 805,00 |
| 25.09.2019 | 71,96 | 71,97 | 68,73 | 70,65 | -1,63% | 2.175,00 |
| 24.09.2019 | 73,10 | 73,62 | 71,70 | 71,82 | 0,27% | 1.682,00 |
| 23.09.2019 | 70,97 | 71,83 | 70,69 | 71,63 | -1,76% | 139,00 |
| 20.09.2019 | 73,80 | 73,95 | 72,18 | 72,91 | -1,17% | 1.405,00 |
| 19.09.2019 | 71,78 | 74,24 | 71,37 | 73,77 | 2,56% | 5.119,00 |
| 18.09.2019 | 71,23 | 73,17 | 70,56 | 71,93 | 0,93% | 3.026,00 |
| 17.09.2019 | 72,30 | 72,50 | 70,37 | 71,27 | -1,42% | 1.386,00 |
| 16.09.2019 | 70,25 | 73,24 | 69,55 | 72,30 | 2,12% | 6.802,00 |
| 13.09.2019 | 69,61 | 72,20 | 0,00 | 70,80 | 1,80% | 2.772,00 |
| 12.09.2019 | 71,54 | 73,32 | 69,29 | 69,55 | -2,58% | 2.374,00 |
| 11.09.2019 | 69,70 | 72,06 | 69,70 | 71,39 | 2,42% | 1.683,00 |
| 10.09.2019 | 67,49 | 70,36 | 66,19 | 69,70 | 4,06% | 4.428,00 |
| 09.09.2019 | 66,50 | 67,76 | 66,25 | 66,98 | 0,92% | 1.686,00 |
| 06.09.2019 | 65,28 | 66,76 | 65,07 | 66,37 | 1,69% | 3.155,00 |
| 05.09.2019 | 62,15 | 65,89 | 61,72 | 65,27 | 7,23% | 5.481,00 |
| 04.09.2019 | 59,33 | 61,25 | 59,33 | 60,87 | 3,05% | 5.449,00 |
| 03.09.2019 | 58,98 | 59,79 | 58,20 | 59,07 | 0,22% | 3.323,00 |
| 02.09.2019 | 59,15 | 59,90 | 58,22 | 58,94 | 0,19% | 1.111,00 |
| 30.08.2019 | 58,56 | 60,58 | 58,29 | 58,83 | 0,62% | 4.965,00 |
| 29.08.2019 | 56,22 | 58,60 | 55,41 | 58,47 | 3,84% | 7.688,00 |
| 28.08.2019 | 57,00 | 57,29 | 55,61 | 56,31 | -1,12% | 3.163,00 |
| 27.08.2019 | 56,73 | 57,70 | 55,11 | 56,95 | 0,26% | 4.985,00 |
| 26.08.2019 | 55,69 | 57,34 | 54,64 | 56,80 | 1,05% | 9.963,00 |
| 23.08.2019 | 60,77 | 61,82 | 55,88 | 56,21 | -7,44% | 4.794,00 |
| 22.08.2019 | 61,24 | 62,13 | 59,76 | 60,73 | -0,93% | 1.598,00 |
| 21.08.2019 | 60,15 | 62,62 | 60,11 | 61,30 | 2,23% | 1.457,00 |
| 20.08.2019 | 60,84 | 62,10 | 59,96 | 59,96 | -1,28% | 2.297,00 |
| 19.08.2019 | 59,66 | 61,62 | 59,64 | 60,74 | 2,77% | 2.315,00 |
| 16.08.2019 | 57,41 | 59,47 | 57,03 | 59,10 | 3,59% | 891,00 |
| 15.08.2019 | 58,16 | 58,68 | 55,83 | 57,05 | -1,38% | 4.167,00 |
| 14.08.2019 | 62,09 | 62,15 | 57,48 | 57,85 | -6,86% | 7.634,00 |
| 13.08.2019 | 58,38 | 62,55 | 57,35 | 62,11 | 6,61% | 3.147,00 |
| 12.08.2019 | 59,98 | 60,35 | 58,13 | 58,26 | -2,71% | 1.226,00 |
| 09.08.2019 | 61,88 | 61,98 | 58,89 | 59,88 | -3,50% | 1.305,00 |
| 08.08.2019 | 61,15 | 62,13 | 60,90 | 62,05 | 1,80% | 3.710,00 |
| 07.08.2019 | 61,58 | 62,55 | 0,00 | 60,95 | -0,67% | 656,00 |
| 06.08.2019 | 63,91 | 65,64 | 60,53 | 61,36 | -3,61% | 3.449,00 |
| 05.08.2019 | 67,25 | 67,25 | 63,21 | 63,66 | -7,08% | 2.257,00 |
| 02.08.2019 | 69,04 | 70,14 | 68,00 | 68,51 | -1,42% | 1.548,00 |
| 01.08.2019 | 70,19 | 72,85 | 69,25 | 69,50 | -1,08% | 3.048,00 |
| 31.07.2019 | 69,91 | 71,92 | 69,42 | 70,26 | 0,85% | 3.016,00 |
| 30.07.2019 | 71,64 | 72,60 | 68,27 | 69,67 | -3,06% | 3.397,00 |
| 29.07.2019 | 72,37 | 73,05 | 71,05 | 71,87 | -1,99% | 1.154,00 |
| 26.07.2019 | 71,45 | 74,52 | 71,45 | 73,33 | 2,63% | 4.458,00 |
| 25.07.2019 | 74,40 | 75,81 | 69,23 | 71,45 | -4,41% | 9.226,00 |
| 24.07.2019 | 71,02 | 75,23 | 70,99 | 74,75 | 5,16% | 5.889,00 |
| 23.07.2019 | 68,29 | 71,29 | 68,28 | 71,08 | 4,36% | 5.727,00 |
| 22.07.2019 | 66,20 | 68,43 | 66,03 | 68,11 | 2,71% | 2.682,00 |
| 19.07.2019 | 65,10 | 66,83 | 65,10 | 66,31 | 2,82% | 3.281,00 |
| 18.07.2019 | 62,47 | 64,72 | 61,67 | 64,49 | 2,61% | 6.433,00 |
| 17.07.2019 | 63,57 | 63,84 | 62,15 | 62,85 | -1,19% | 971,00 |
| 16.07.2019 | 62,80 | 64,34 | 62,47 | 63,61 | 1,27% | 1.946,00 |
| 15.07.2019 | 60,35 | 62,81 | 60,28 | 62,81 | 4,23% | 1.909,00 |
| 12.07.2019 | 59,77 | 60,65 | 59,21 | 60,26 | 1,11% | 967,00 |
| 11.07.2019 | 61,07 | 61,79 | 59,03 | 59,60 | -1,65% | 1.956,00 |
| 10.07.2019 | 60,31 | 62,04 | 60,18 | 60,60 | 0,41% | 920,00 |
| 09.07.2019 | 61,63 | 61,79 | 59,67 | 60,35 | -2,27% | 2.787,00 |
| 08.07.2019 | 61,77 | 62,84 | 61,18 | 61,75 | -0,50% | 752,00 |
| 05.07.2019 | 63,44 | 63,46 | 61,70 | 62,06 | -2,17% | 1.412,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen