Börse:
87,300€
0,72%
Echtzeit-Aktienkurs Siltronic AG
Bid:
87,200€
Ask:
87,400€
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 86,58 | 87,75 | 85,85 | 87,33 | 0,75% | 373,00 |
| 26.05.2022 | 85,28 | 86,93 | 83,85 | 86,68 | 1,85% | 333,00 |
| 25.05.2022 | 84,75 | 85,73 | 83,05 | 85,10 | 0,65% | 612,00 |
| 24.05.2022 | 87,98 | 88,05 | 83,40 | 84,55 | -4,44% | 977,00 |
| 23.05.2022 | 87,08 | 89,40 | 85,95 | 88,48 | 2,28% | 1.605,00 |
| 20.05.2022 | 87,70 | 88,75 | 85,53 | 86,50 | -0,97% | 564,00 |
| 19.05.2022 | 87,13 | 87,65 | 84,30 | 87,35 | 0,06% | 612,00 |
| 18.05.2022 | 90,03 | 91,03 | 87,15 | 87,30 | -3,13% | 1.760,00 |
| 17.05.2022 | 87,58 | 90,45 | 87,05 | 90,13 | 3,27% | 1.288,00 |
| 16.05.2022 | 87,40 | 88,40 | 84,33 | 87,28 | -0,31% | 956,00 |
| 13.05.2022 | 86,23 | 87,73 | 85,95 | 87,55 | 2,43% | 1.479,00 |
| 12.05.2022 | 84,30 | 85,83 | 82,58 | 85,48 | 1,00% | 909,00 |
| 11.05.2022 | 82,50 | 85,80 | 82,50 | 84,63 | 2,67% | 1.512,00 |
| 10.05.2022 | 82,28 | 84,58 | 81,78 | 82,43 | 1,01% | 2.594,00 |
| 09.05.2022 | 82,65 | 83,50 | 79,33 | 81,60 | -1,98% | 3.166,00 |
| 06.05.2022 | 83,95 | 85,55 | 81,68 | 83,25 | -4,37% | 1.752,00 |
| 05.05.2022 | 89,18 | 90,60 | 86,03 | 87,05 | -2,22% | 467,00 |
| 04.05.2022 | 88,25 | 89,20 | 87,18 | 89,03 | 0,76% | 1.156,00 |
| 03.05.2022 | 88,70 | 89,10 | 87,30 | 88,35 | -0,11% | 953,00 |
| 02.05.2022 | 89,40 | 90,25 | 87,08 | 88,45 | -1,67% | 445,00 |
| 29.04.2022 | 88,30 | 91,63 | 88,20 | 89,95 | 2,22% | 992,00 |
| 28.04.2022 | 88,00 | 89,90 | 87,05 | 88,00 | 0,51% | 877,00 |
| 27.04.2022 | 88,58 | 89,30 | 86,35 | 87,55 | -1,32% | 1.024,00 |
| 26.04.2022 | 91,50 | 91,83 | 87,98 | 88,73 | -2,87% | 797,00 |
| 25.04.2022 | 92,20 | 93,13 | 90,10 | 91,35 | -1,40% | 1.812,00 |
| 22.04.2022 | 93,35 | 93,63 | 91,93 | 92,65 | -0,75% | 209,00 |
| 21.04.2022 | 94,63 | 95,13 | 92,98 | 93,35 | -1,03% | 449,00 |
| 20.04.2022 | 90,05 | 95,55 | 90,05 | 94,33 | 4,75% | 4.137,00 |
| 19.04.2022 | 89,15 | 90,40 | 88,15 | 90,05 | 0,95% | 446,00 |
| 14.04.2022 | 89,55 | 90,28 | 87,55 | 89,20 | -0,06% | 1.964,00 |
| 13.04.2022 | 89,05 | 89,25 | 86,38 | 89,25 | 0,79% | 2.372,00 |
| 12.04.2022 | 85,63 | 89,25 | 85,13 | 88,55 | 3,05% | 1.584,00 |
| 11.04.2022 | 88,30 | 88,83 | 85,80 | 85,93 | -2,91% | 2.254,00 |
| 08.04.2022 | 88,75 | 89,10 | 86,55 | 88,50 | -0,28% | 1.741,00 |
| 07.04.2022 | 87,58 | 88,75 | 86,15 | 88,75 | 0,54% | 1.230,00 |
| 06.04.2022 | 91,33 | 91,63 | 86,03 | 88,28 | -3,18% | 3.221,00 |
| 05.04.2022 | 93,70 | 93,98 | 90,25 | 91,18 | -2,72% | 2.109,00 |
| 04.04.2022 | 93,00 | 93,80 | 91,90 | 93,73 | 1,05% | 935,00 |
| 01.04.2022 | 93,80 | 94,65 | 91,78 | 92,75 | -0,82% | 1.347,00 |
| 31.03.2022 | 95,42 | 95,56 | 93,10 | 93,52 | -1,85% | 879,00 |
| 30.03.2022 | 97,76 | 98,45 | 94,13 | 95,28 | -2,78% | 1.714,00 |
| 29.03.2022 | 95,80 | 98,29 | 94,43 | 98,00 | 2,67% | 2.785,00 |
| 28.03.2022 | 95,51 | 96,22 | 94,14 | 95,45 | -0,45% | 1.838,00 |
| 25.03.2022 | 95,95 | 97,61 | 94,09 | 95,88 | -0,19% | 1.830,00 |
| 24.03.2022 | 96,39 | 97,37 | 94,63 | 96,06 | 0,14% | 1.209,00 |
| 23.03.2022 | 99,47 | 99,47 | 94,73 | 95,93 | -3,46% | 2.387,00 |
| 22.03.2022 | 99,13 | 99,60 | 96,30 | 99,37 | 0,23% | 1.536,00 |
| 21.03.2022 | 97,28 | 99,70 | 96,30 | 99,14 | 1,95% | 581,00 |
| 18.03.2022 | 97,59 | 97,71 | 93,45 | 97,24 | -0,24% | 1.456,00 |
| 17.03.2022 | 96,49 | 98,11 | 96,06 | 97,47 | 1,13% | 1.353,00 |
| 16.03.2022 | 96,18 | 98,40 | 95,27 | 96,38 | 1,35% | 2.832,00 |
| 15.03.2022 | 93,52 | 95,20 | 90,52 | 95,10 | 1,45% | 1.061,00 |
| 14.03.2022 | 91,67 | 95,81 | 91,31 | 93,74 | 3,65% | 3.419,00 |
| 11.03.2022 | 92,18 | 93,63 | 88,86 | 90,44 | -2,02% | 4.008,00 |
| 10.03.2022 | 97,92 | 100,40 | 89,19 | 92,30 | -5,76% | 2.835,00 |
| 09.03.2022 | 91,00 | 98,80 | 90,90 | 97,94 | 9,84% | 5.011,00 |
| 08.03.2022 | 86,72 | 91,02 | 85,75 | 89,17 | 1,96% | 1.944,00 |
| 07.03.2022 | 92,38 | 93,25 | 85,90 | 87,46 | -7,78% | 3.614,00 |
| 04.03.2022 | 97,12 | 98,41 | 92,19 | 94,84 | -3,89% | 624,00 |
| 03.03.2022 | 100,34 | 101,58 | 98,25 | 98,68 | -1,35% | 725,00 |
| 02.03.2022 | 97,89 | 100,50 | 97,23 | 100,04 | 2,15% | 1.195,00 |
| 01.03.2022 | 102,68 | 102,78 | 97,24 | 97,93 | -3,85% | 1.064,00 |
| 28.02.2022 | 100,75 | 102,30 | 98,46 | 101,85 | -2,68% | 850,00 |
| 25.02.2022 | 99,57 | 105,83 | 97,30 | 104,65 | 5,80% | 1.031,00 |
| 24.02.2022 | 96,30 | 100,28 | 94,42 | 98,91 | -2,93% | 1.300,00 |
| 23.02.2022 | 102,68 | 103,40 | 100,63 | 101,90 | -0,27% | 749,00 |
| 22.02.2022 | 102,85 | 105,15 | 100,58 | 102,18 | -1,21% | 2.064,00 |
| 21.02.2022 | 107,95 | 108,55 | 103,08 | 103,43 | -3,84% | 844,00 |
| 18.02.2022 | 109,25 | 110,80 | 107,45 | 107,55 | -0,74% | 469,00 |
| 17.02.2022 | 109,65 | 111,58 | 108,05 | 108,35 | -2,30% | 459,00 |
| 16.02.2022 | 110,60 | 112,35 | 110,10 | 110,90 | 0,32% | 1.707,00 |
| 15.02.2022 | 107,48 | 111,43 | 105,38 | 110,55 | 2,62% | 1.124,00 |
| 14.02.2022 | 111,15 | 111,25 | 105,88 | 107,73 | -3,28% | 2.056,00 |
| 11.02.2022 | 116,68 | 116,78 | 111,33 | 111,38 | -4,91% | 1.351,00 |
| 10.02.2022 | 116,30 | 117,40 | 115,20 | 117,13 | 0,80% | 869,00 |
| 09.02.2022 | 111,10 | 117,15 | 110,55 | 116,20 | 5,11% | 3.981,00 |
| 08.02.2022 | 115,20 | 116,10 | 108,70 | 110,55 | -2,36% | 3.238,00 |
| 07.02.2022 | 112,18 | 114,55 | 102,58 | 113,23 | 1,03% | 3.248,00 |
| 04.02.2022 | 117,20 | 118,60 | 110,03 | 112,08 | -3,92% | 4.765,00 |
| 03.02.2022 | 120,35 | 121,48 | 115,10 | 116,65 | -3,79% | 3.452,00 |
| 02.02.2022 | 123,50 | 124,75 | 119,05 | 121,25 | -1,78% | 5.816,00 |
| 01.02.2022 | 115,95 | 125,63 | 113,53 | 123,45 | 5,83% | 4.132,00 |
| 31.01.2022 | 115,48 | 119,53 | 112,80 | 116,65 | 1,86% | 2.127,00 |
| 28.01.2022 | 115,98 | 118,53 | 110,10 | 114,53 | -1,04% | 3.536,00 |
| 27.01.2022 | 112,38 | 116,78 | 111,78 | 115,73 | 1,00% | 1.600,00 |
| 26.01.2022 | 117,15 | 119,80 | 109,70 | 114,58 | -1,65% | 2.695,00 |
| 25.01.2022 | 119,38 | 120,55 | 115,58 | 116,50 | -2,57% | 679,00 |
| 24.01.2022 | 125,40 | 126,18 | 117,95 | 119,58 | -4,15% | 1.448,00 |
| 21.01.2022 | 122,33 | 127,35 | 121,63 | 124,75 | 0,79% | 1.804,00 |
| 20.01.2022 | 125,08 | 125,30 | 122,30 | 123,78 | -0,54% | 2.346,00 |
| 19.01.2022 | 127,20 | 128,33 | 123,88 | 124,45 | -2,03% | 863,00 |
| 18.01.2022 | 126,53 | 127,88 | 125,98 | 127,03 | 0,16% | 744,00 |
| 17.01.2022 | 137,48 | 137,98 | 123,70 | 126,83 | -8,31% | 1.906,00 |
| 14.01.2022 | 139,52 | 140,83 | 136,52 | 138,33 | -0,58% | 224,00 |
| 13.01.2022 | 140,13 | 140,33 | 138,48 | 139,13 | -0,82% | 425,00 |
| 12.01.2022 | 139,10 | 140,52 | 138,33 | 140,27 | 1,10% | 200,00 |
| 11.01.2022 | 137,18 | 142,40 | 137,02 | 138,75 | 1,30% | 447,00 |
| 10.01.2022 | 135,63 | 137,33 | 135,38 | 136,98 | 1,11% | 194,00 |
| 07.01.2022 | 136,38 | 137,20 | 135,30 | 135,48 | -0,48% | - |
| 06.01.2022 | 138,02 | 139,70 | 135,83 | 136,13 | -1,59% | 41,00 |