Börse:
74,980€
1,38%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
74,980€
Ask:
74,980€
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 72,54 | 75,32 | 72,23 | 74,98 | 1,38% | - |
| 07.04.2020 | 75,00 | 76,90 | 72,88 | 73,96 | 4,55% | 221.193,00 |
| 06.04.2020 | 69,00 | 72,22 | 68,36 | 70,74 | 6,66% | 142.955,00 |
| 03.04.2020 | 66,92 | 67,50 | 64,66 | 66,32 | -1,01% | 120.387,00 |
| 02.04.2020 | 66,32 | 67,68 | 64,68 | 67,00 | 0,75% | 110.315,00 |
| 01.04.2020 | 66,38 | 66,78 | 62,44 | 66,50 | -2,58% | 162.722,00 |
| 31.03.2020 | 68,00 | 70,04 | 67,04 | 68,26 | 1,73% | 189.029,00 |
| 30.03.2020 | 66,60 | 69,40 | 63,88 | 67,10 | 0,87% | 143.798,00 |
| 27.03.2020 | 69,00 | 69,62 | 65,60 | 66,52 | -4,97% | 228.717,00 |
| 26.03.2020 | 62,20 | 70,88 | 62,00 | 70,00 | 7,79% | 295.588,00 |
| 25.03.2020 | 65,38 | 65,84 | 61,66 | 64,94 | 7,45% | 438.816,00 |
| 24.03.2020 | 55,16 | 60,70 | 53,96 | 60,44 | 18,14% | 279.890,00 |
| 23.03.2020 | 49,31 | 52,60 | 46,56 | 51,16 | -0,20% | 323.939,00 |
| 20.03.2020 | 57,32 | 57,98 | 50,00 | 51,26 | -6,53% | 524.417,00 |
| 19.03.2020 | 55,28 | 58,50 | 52,32 | 54,84 | 0,48% | 342.549,00 |
| 18.03.2020 | 59,90 | 59,90 | 53,18 | 54,58 | -4,51% | 374.012,00 |
| 17.03.2020 | 62,92 | 63,02 | 54,60 | 57,16 | -4,16% | 239.451,00 |
| 16.03.2020 | 53,94 | 61,32 | 51,12 | 59,64 | 2,19% | 489.602,00 |
| 13.03.2020 | 59,88 | 64,38 | 56,22 | 58,36 | 5,95% | 433.570,00 |
| 12.03.2020 | 59,78 | 60,82 | 54,12 | 55,08 | -15,18% | 407.629,00 |
| 11.03.2020 | 67,02 | 68,58 | 64,40 | 64,94 | -1,31% | 328.223,00 |
| 10.03.2020 | 64,90 | 71,08 | 64,22 | 65,80 | 3,36% | 524.240,00 |
| 09.03.2020 | 68,00 | 68,98 | 62,12 | 63,66 | -15,68% | 451.018,00 |
| 06.03.2020 | 78,74 | 80,60 | 73,18 | 75,50 | -6,91% | 269.377,00 |
| 05.03.2020 | 84,50 | 85,08 | 80,44 | 81,10 | -1,48% | 133.801,00 |
| 04.03.2020 | 85,66 | 86,36 | 81,28 | 82,32 | -3,54% | 161.570,00 |
| 03.03.2020 | 86,32 | 88,62 | 84,78 | 85,34 | 1,74% | 212.471,00 |
| 02.03.2020 | 88,10 | 89,00 | 80,98 | 83,88 | -0,36% | 256.924,00 |
| 28.02.2020 | 82,00 | 85,16 | 80,56 | 84,18 | -3,97% | 273.451,00 |
| 27.02.2020 | 86,88 | 88,78 | 85,72 | 87,66 | -2,27% | 317.316,00 |
| 26.02.2020 | 86,96 | 90,24 | 84,44 | 89,70 | -2,27% | 373.645,00 |
| 25.02.2020 | 96,00 | 96,82 | 91,78 | 91,78 | -2,61% | 152.068,00 |
| 24.02.2020 | 95,50 | 95,76 | 90,78 | 94,24 | -7,20% | 369.878,00 |
| 21.02.2020 | 104,70 | 104,90 | 101,20 | 101,55 | -3,93% | 203.749,00 |
| 20.02.2020 | 107,00 | 109,10 | 105,60 | 105,70 | -1,49% | 178.900,00 |
| 19.02.2020 | 103,20 | 108,00 | 102,70 | 107,30 | 5,35% | 173.854,00 |
| 18.02.2020 | 100,40 | 103,65 | 100,00 | 101,85 | -3,37% | 212.974,00 |
| 17.02.2020 | 107,00 | 108,10 | 105,30 | 105,40 | -1,59% | 110.880,00 |
| 14.02.2020 | 104,15 | 108,70 | 103,55 | 107,10 | 3,63% | 281.686,00 |
| 13.02.2020 | 100,50 | 103,35 | 97,98 | 103,35 | 1,92% | 242.308,00 |
| 12.02.2020 | 97,10 | 101,60 | 96,46 | 101,40 | 4,62% | 164.375,00 |
| 11.02.2020 | 95,08 | 97,42 | 93,60 | 96,92 | 3,37% | 137.110,00 |
| 10.02.2020 | 94,32 | 94,46 | 92,06 | 93,76 | -0,76% | 92.212,00 |
| 07.02.2020 | 95,00 | 95,56 | 92,54 | 94,48 | -0,74% | 130.190,00 |
| 06.02.2020 | 97,70 | 99,32 | 95,18 | 95,18 | 0,02% | 152.100,00 |
| 05.02.2020 | 91,40 | 97,70 | 90,82 | 95,16 | 0,27% | 231.594,00 |
| 04.02.2020 | 95,10 | 96,40 | 92,58 | 94,90 | 0,59% | 175.435,00 |
| 03.02.2020 | 97,60 | 98,32 | 93,06 | 94,34 | -3,42% | 202.383,00 |
| 31.01.2020 | 101,45 | 103,35 | 97,14 | 97,68 | -3,43% | 231.686,00 |
| 30.01.2020 | 97,40 | 101,40 | 96,16 | 101,15 | -0,05% | 272.487,00 |
| 29.01.2020 | 88,10 | 102,80 | 88,08 | 101,20 | 12,00% | 576.506,00 |
| 28.01.2020 | 90,28 | 91,08 | 88,40 | 90,36 | 0,83% | 151.306,00 |
| 27.01.2020 | 91,38 | 91,70 | 88,72 | 89,62 | -5,20% | 192.345,00 |
| 24.01.2020 | 92,00 | 96,06 | 91,86 | 94,54 | 5,21% | 225.954,00 |
| 23.01.2020 | 88,50 | 91,22 | 88,50 | 89,86 | 0,69% | 141.515,00 |
| 22.01.2020 | 89,86 | 89,86 | 88,06 | 89,24 | 0,27% | 93.955,00 |
| 21.01.2020 | 91,30 | 91,66 | 88,32 | 89,00 | -3,49% | 113.900,00 |
| 20.01.2020 | 92,62 | 93,30 | 91,34 | 92,22 | -0,97% | 85.661,00 |
| 17.01.2020 | 91,14 | 93,24 | 90,50 | 93,12 | 3,35% | 171.331,00 |
| 16.01.2020 | 89,22 | 90,52 | 88,54 | 90,10 | 1,99% | 112.036,00 |
| 15.01.2020 | 87,50 | 89,84 | 87,30 | 88,34 | 0,80% | 185.167,00 |
| 14.01.2020 | 87,88 | 88,56 | 86,92 | 87,64 | -0,30% | 123.798,00 |
| 13.01.2020 | 90,04 | 90,72 | 87,40 | 87,90 | -3,60% | 159.328,00 |
| 10.01.2020 | 92,64 | 92,70 | 90,96 | 91,18 | -1,89% | 101.956,00 |
| 09.01.2020 | 91,50 | 93,52 | 90,68 | 92,94 | 2,95% | 187.508,00 |
| 08.01.2020 | 87,60 | 91,34 | 86,46 | 90,28 | 3,15% | 118.931,00 |
| 07.01.2020 | 87,52 | 88,70 | 86,80 | 87,52 | 1,74% | 98.826,00 |
| 06.01.2020 | 86,48 | 87,00 | 84,14 | 86,02 | -2,82% | 97.183,00 |
| 03.01.2020 | 90,98 | 90,98 | 87,16 | 88,52 | -3,82% | 132.019,00 |
| 02.01.2020 | 91,00 | 92,46 | 90,68 | 92,04 | 2,59% | 86.369,00 |
| 30.12.2019 | 89,20 | 90,48 | 88,78 | 89,72 | -0,13% | 46.689,00 |
| 27.12.2019 | 90,20 | 91,16 | 89,14 | 89,84 | -0,29% | 74.794,00 |
| 23.12.2019 | 91,82 | 91,82 | 89,46 | 90,10 | -1,40% | 110.699,00 |
| 20.12.2019 | 91,78 | 92,54 | 91,22 | 91,38 | -1,00% | 146.461,00 |
| 19.12.2019 | 90,00 | 93,34 | 89,60 | 92,30 | 3,73% | 300.386,00 |
| 18.12.2019 | 88,00 | 90,36 | 88,00 | 88,98 | 0,43% | 142.759,00 |
| 17.12.2019 | 88,70 | 90,10 | 87,20 | 88,60 | 0,02% | 154.315,00 |
| 16.12.2019 | 90,24 | 90,52 | 87,04 | 88,58 | -1,27% | 204.658,00 |
| 13.12.2019 | 90,00 | 92,64 | 89,02 | 89,72 | 2,12% | 286.819,00 |
| 12.12.2019 | 84,30 | 89,00 | 84,14 | 87,86 | 5,15% | 279.520,00 |
| 11.12.2019 | 82,68 | 84,06 | 80,64 | 83,56 | 2,40% | 127.609,00 |
| 10.12.2019 | 81,04 | 82,16 | 80,00 | 81,60 | -0,20% | 144.270,00 |
| 09.12.2019 | 82,96 | 82,98 | 81,10 | 81,76 | -1,99% | 98.888,00 |
| 06.12.2019 | 82,72 | 84,12 | 82,32 | 83,42 | 1,19% | 184.609,00 |
| 05.12.2019 | 81,42 | 83,46 | 79,70 | 82,44 | 4,06% | 310.962,00 |
| 04.12.2019 | 73,98 | 80,30 | 73,98 | 79,22 | 7,64% | 339.712,00 |
| 03.12.2019 | 73,92 | 74,94 | 72,48 | 73,60 | 0,46% | 169.265,00 |
| 02.12.2019 | 75,12 | 76,24 | 73,06 | 73,26 | -2,53% | 168.585,00 |
| 29.11.2019 | 74,76 | 76,06 | 74,18 | 75,16 | -0,24% | 90.639,00 |
| 28.11.2019 | 75,28 | 75,60 | 74,72 | 75,34 | -0,13% | 55.426,00 |
| 27.11.2019 | 75,80 | 76,48 | 75,10 | 75,44 | -0,21% | 106.009,00 |
| 26.11.2019 | 76,06 | 76,30 | 74,86 | 75,60 | -0,11% | 127.939,00 |
| 25.11.2019 | 76,00 | 76,34 | 74,36 | 75,68 | 1,12% | 165.961,00 |
| 22.11.2019 | 73,70 | 75,44 | 73,36 | 74,84 | 1,93% | 194.344,00 |
| 21.11.2019 | 73,84 | 74,10 | 71,96 | 73,42 | -1,77% | 180.131,00 |
| 20.11.2019 | 76,82 | 76,82 | 73,90 | 74,74 | -2,99% | 258.896,00 |
| 19.11.2019 | 77,80 | 77,98 | 76,70 | 77,04 | -1,03% | 233.910,00 |
| 18.11.2019 | 79,42 | 80,28 | 76,60 | 77,84 | -1,24% | 162.785,00 |
| 15.11.2019 | 78,84 | 79,70 | 78,04 | 78,82 | 1,44% | 181.462,00 |
| 14.11.2019 | 79,88 | 79,88 | 77,70 | 77,70 | -2,75% | 160.164,00 |