Börse:
139,475€
-0,20%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
139,050€
Ask:
139,900€
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 139,00 | 140,15 | 138,30 | 140,00 | 0,18% | 167.962,00 |
| 14.01.2021 | 139,00 | 140,25 | 137,95 | 139,75 | 0,83% | 174.121,00 |
| 13.01.2021 | 138,00 | 139,10 | 137,00 | 138,60 | 0,43% | 155.969,00 |
| 12.01.2021 | 137,00 | 138,40 | 136,85 | 138,00 | -0,14% | 217.177,00 |
| 11.01.2021 | 136,90 | 139,10 | 136,35 | 138,20 | 0,07% | 87.794,00 |
| 08.01.2021 | 138,65 | 140,45 | 137,55 | 138,10 | 0,29% | 119.018,00 |
| 07.01.2021 | 136,00 | 137,95 | 135,65 | 137,70 | 0,69% | 144.521,00 |
| 06.01.2021 | 132,05 | 136,95 | 132,05 | 136,75 | 3,21% | 162.523,00 |
| 05.01.2021 | 130,45 | 132,60 | 130,00 | 132,50 | 1,07% | 207.722,00 |
| 04.01.2021 | 128,40 | 131,35 | 128,15 | 131,10 | 2,34% | 245.229,00 |
| 30.12.2020 | 128,60 | 129,15 | 128,10 | 128,10 | -0,27% | 120.759,00 |
| 29.12.2020 | 127,70 | 128,80 | 127,70 | 128,45 | 0,75% | 164.067,00 |
| 28.12.2020 | 127,95 | 128,50 | 127,50 | 127,50 | -0,78% | 88.142,00 |
| 23.12.2020 | 127,60 | 128,85 | 127,45 | 128,50 | 0,59% | 127.385,00 |
| 22.12.2020 | 128,00 | 129,40 | 127,75 | 127,75 | -0,23% | 107.186,00 |
| 21.12.2020 | 126,70 | 128,75 | 126,10 | 128,05 | 0,12% | 133.256,00 |
| 18.12.2020 | 127,75 | 128,75 | 127,70 | 127,90 | -0,58% | 287.068,00 |
| 17.12.2020 | 127,45 | 128,95 | 126,75 | 128,65 | 0,98% | 116.337,00 |
| 16.12.2020 | 126,40 | 128,00 | 126,40 | 127,40 | 0,59% | 117.007,00 |
| 15.12.2020 | 125,60 | 126,70 | 125,50 | 126,65 | 0,56% | 262.183,00 |
| 14.12.2020 | 127,50 | 129,45 | 125,30 | 125,95 | -1,49% | 267.304,00 |
| 11.12.2020 | 129,55 | 129,80 | 127,50 | 127,85 | -1,50% | 308.532,00 |
| 10.12.2020 | 126,50 | 130,50 | 126,00 | 129,80 | 3,43% | 512.535,00 |
| 09.12.2020 | 127,00 | 127,00 | 125,10 | 125,50 | -0,71% | 216.921,00 |
| 08.12.2020 | 124,90 | 126,80 | 124,65 | 126,40 | 1,28% | 228.922,00 |
| 07.12.2020 | 124,00 | 125,00 | 124,00 | 124,80 | 0,52% | 275.494,00 |
| 04.12.2020 | 124,10 | 124,50 | 123,70 | 124,15 | 0,12% | 207.473,00 |
| 03.12.2020 | 124,00 | 124,35 | 123,70 | 124,00 | -0,08% | 258.741,00 |
| 02.12.2020 | 123,85 | 124,60 | 123,80 | 124,10 | 0,12% | 238.020,00 |
| 01.12.2020 | 123,00 | 124,80 | 122,90 | 123,95 | 1,43% | 285.673,00 |
| 30.11.2020 | 126,80 | 127,60 | 121,30 | 122,20 | 7,62% | 844.098,00 |
| 27.11.2020 | 108,00 | 113,55 | 107,95 | 113,55 | 5,14% | 130.009,00 |
| 26.11.2020 | 108,50 | 109,90 | 105,95 | 108,00 | 0,14% | 107.587,00 |
| 25.11.2020 | 102,15 | 108,90 | 100,50 | 107,85 | 5,94% | 179.105,00 |
| 24.11.2020 | 98,48 | 104,55 | 97,82 | 101,80 | 4,91% | 181.838,00 |
| 23.11.2020 | 98,36 | 99,28 | 96,08 | 97,04 | -0,37% | 115.895,00 |
| 20.11.2020 | 94,24 | 98,32 | 93,66 | 97,40 | 3,88% | 206.138,00 |
| 19.11.2020 | 92,12 | 94,28 | 91,40 | 93,76 | 0,39% | 88.140,00 |
| 18.11.2020 | 93,38 | 94,26 | 92,42 | 93,40 | 0,32% | 70.086,00 |
| 17.11.2020 | 93,50 | 94,36 | 92,68 | 93,10 | -0,68% | 79.022,00 |
| 16.11.2020 | 91,54 | 94,38 | 91,26 | 93,74 | 3,26% | 114.720,00 |
| 13.11.2020 | 90,60 | 92,22 | 90,04 | 90,78 | -0,77% | 245.783,00 |
| 12.11.2020 | 91,44 | 92,20 | 90,52 | 91,48 | 0,18% | 91.260,00 |
| 11.11.2020 | 88,56 | 91,68 | 87,72 | 91,32 | 2,15% | 119.323,00 |
| 10.11.2020 | 89,90 | 90,76 | 87,66 | 89,40 | -1,72% | 162.847,00 |
| 09.11.2020 | 89,28 | 92,50 | 88,98 | 90,96 | 4,67% | 170.389,00 |
| 06.11.2020 | 87,08 | 87,74 | 85,40 | 86,90 | -1,00% | 78.712,00 |
| 05.11.2020 | 84,50 | 88,64 | 84,30 | 87,78 | 5,38% | 336.787,00 |
| 04.11.2020 | 77,50 | 83,34 | 75,36 | 83,30 | 5,98% | 154.328,00 |
| 03.11.2020 | 80,70 | 80,72 | 77,78 | 78,60 | -0,91% | 144.079,00 |
| 02.11.2020 | 82,18 | 82,18 | 79,02 | 79,32 | -2,39% | 113.345,00 |
| 30.10.2020 | 78,80 | 82,72 | 78,54 | 81,26 | 3,02% | 157.919,00 |
| 29.10.2020 | 80,20 | 81,30 | 76,18 | 78,88 | -3,80% | 270.001,00 |
| 28.10.2020 | 84,00 | 84,82 | 81,86 | 82,00 | -3,53% | 154.876,00 |
| 27.10.2020 | 86,90 | 87,44 | 84,96 | 85,00 | -1,44% | 109.097,00 |
| 26.10.2020 | 85,60 | 88,32 | 85,52 | 86,24 | -0,96% | 111.912,00 |
| 23.10.2020 | 86,32 | 89,10 | 85,50 | 87,08 | 0,44% | 80.065,00 |
| 22.10.2020 | 84,62 | 87,10 | 84,42 | 86,70 | 2,00% | 96.346,00 |
| 21.10.2020 | 86,40 | 86,40 | 84,48 | 85,00 | -1,73% | 88.165,00 |
| 20.10.2020 | 83,00 | 87,32 | 82,50 | 86,50 | 3,17% | 138.133,00 |
| 19.10.2020 | 84,52 | 85,00 | 83,48 | 83,84 | -0,92% | 56.722,00 |
| 16.10.2020 | 85,50 | 86,12 | 84,54 | 84,62 | -0,91% | 55.997,00 |
| 15.10.2020 | 85,00 | 87,02 | 84,60 | 85,40 | -1,29% | 138.449,00 |
| 14.10.2020 | 87,84 | 88,84 | 86,52 | 86,52 | -1,93% | 103.490,00 |
| 13.10.2020 | 87,02 | 88,50 | 86,70 | 88,22 | 1,66% | 122.398,00 |
| 12.10.2020 | 83,68 | 87,52 | 83,52 | 86,78 | 3,83% | 173.180,00 |
| 09.10.2020 | 84,00 | 84,44 | 82,74 | 83,58 | 0,43% | 85.211,00 |
| 08.10.2020 | 81,00 | 83,62 | 80,88 | 83,22 | 3,33% | 116.349,00 |
| 07.10.2020 | 79,66 | 80,86 | 79,20 | 80,54 | 0,80% | 41.485,00 |
| 06.10.2020 | 79,60 | 81,12 | 79,04 | 79,90 | 0,60% | 109.973,00 |
| 05.10.2020 | 78,48 | 79,52 | 77,66 | 79,42 | 2,24% | 57.202,00 |
| 02.10.2020 | 77,98 | 78,12 | 76,92 | 77,68 | -0,89% | 65.966,00 |
| 01.10.2020 | 76,78 | 79,86 | 76,48 | 78,38 | 2,30% | 116.079,00 |
| 30.09.2020 | 75,48 | 76,98 | 75,00 | 76,62 | -0,85% | 124.453,00 |
| 29.09.2020 | 75,46 | 78,08 | 74,84 | 77,28 | 3,07% | 118.922,00 |
| 28.09.2020 | 72,50 | 75,58 | 72,16 | 74,98 | 6,90% | 178.182,00 |
| 25.09.2020 | 72,04 | 72,48 | 68,98 | 70,14 | -2,88% | 115.202,00 |
| 24.09.2020 | 71,60 | 72,76 | 71,10 | 72,22 | -0,85% | 96.082,00 |
| 23.09.2020 | 72,34 | 74,82 | 72,34 | 72,84 | 1,34% | 74.067,00 |
| 22.09.2020 | 73,78 | 74,34 | 71,36 | 71,88 | -1,80% | 160.415,00 |
| 21.09.2020 | 77,20 | 78,06 | 72,66 | 73,20 | -6,25% | 166.986,00 |
| 18.09.2020 | 77,80 | 79,30 | 77,60 | 78,08 | 0,44% | 140.019,00 |
| 17.09.2020 | 77,52 | 77,96 | 76,08 | 77,74 | -0,46% | 99.929,00 |
| 16.09.2020 | 78,50 | 79,12 | 77,80 | 78,10 | 0,28% | 67.263,00 |
| 15.09.2020 | 77,28 | 78,54 | 76,72 | 77,88 | 0,78% | 106.980,00 |
| 14.09.2020 | 77,08 | 78,24 | 76,70 | 77,28 | 0,39% | 75.306,00 |
| 11.09.2020 | 75,50 | 77,36 | 75,26 | 76,98 | 1,56% | 72.175,00 |
| 10.09.2020 | 77,84 | 78,00 | 75,38 | 75,80 | -3,02% | 102.329,00 |
| 09.09.2020 | 76,20 | 78,70 | 75,88 | 78,16 | 2,46% | 77.953,00 |
| 08.09.2020 | 78,62 | 79,28 | 74,54 | 76,28 | -1,55% | 120.386,00 |
| 07.09.2020 | 77,52 | 78,08 | 76,40 | 77,48 | 1,36% | 54.624,00 |
| 04.09.2020 | 79,62 | 80,74 | 76,22 | 76,44 | -4,78% | 190.140,00 |
| 03.09.2020 | 83,22 | 83,84 | 80,28 | 80,28 | -2,53% | 194.712,00 |
| 02.09.2020 | 80,22 | 83,30 | 80,22 | 82,36 | 4,73% | 179.738,00 |
| 01.09.2020 | 76,50 | 78,94 | 76,40 | 78,64 | 0,90% | 59.907,00 |
| 31.08.2020 | 79,22 | 79,24 | 77,70 | 77,94 | -0,94% | 72.003,00 |
| 28.08.2020 | 78,94 | 79,14 | 76,66 | 78,68 | 0,38% | 92.868,00 |
| 27.08.2020 | 79,10 | 80,30 | 77,70 | 78,38 | -0,38% | 112.899,00 |
| 26.08.2020 | 78,40 | 79,26 | 75,22 | 78,68 | 0,46% | 152.333,00 |
| 25.08.2020 | 78,60 | 80,30 | 77,84 | 78,32 | 3,00% | 235.698,00 |