Börse:
142,125€
0,09%
Echtzeit-Aktienkurs Siltronic AG
Bid:
141,800€
Ask:
142,450€
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 141,98 | 144,00 | 138,05 | 142,05 | 0,04% | - |
| 23.07.2021 | 141,85 | 145,10 | 141,20 | 142,00 | -0,07% | 6.153,00 |
| 22.07.2021 | 141,70 | 142,25 | 141,40 | 142,10 | 0,35% | 4.266,00 |
| 21.07.2021 | 141,15 | 141,85 | 140,75 | 141,60 | 0,25% | 10.897,00 |
| 20.07.2021 | 141,45 | 142,45 | 141,10 | 141,25 | 0,18% | 7.530,00 |
| 19.07.2021 | 142,45 | 142,45 | 140,50 | 141,00 | -0,53% | 6.953,00 |
| 16.07.2021 | 140,00 | 141,80 | 139,95 | 141,75 | 0,85% | 11.520,00 |
| 15.07.2021 | 141,55 | 142,30 | 138,25 | 140,55 | -0,95% | 35.876,00 |
| 14.07.2021 | 142,50 | 142,50 | 141,55 | 141,90 | -0,42% | 9.727,00 |
| 13.07.2021 | 141,85 | 142,50 | 141,60 | 142,50 | 0,56% | 5.671,00 |
| 12.07.2021 | 141,70 | 142,65 | 141,70 | 141,70 | -0,42% | 1.626,00 |
| 09.07.2021 | 141,35 | 142,50 | 141,30 | 142,30 | 0,00% | 3.747,00 |
| 08.07.2021 | 141,10 | 142,65 | 140,15 | 142,30 | 0,35% | 10.777,00 |
| 07.07.2021 | 141,10 | 143,00 | 141,10 | 141,80 | 0,21% | 11.247,00 |
| 06.07.2021 | 143,55 | 143,55 | 141,50 | 141,50 | -0,35% | 16.326,00 |
| 05.07.2021 | 142,25 | 143,50 | 141,75 | 142,00 | -0,39% | 6.673,00 |
| 02.07.2021 | 142,10 | 145,00 | 140,70 | 142,55 | 0,14% | 16.065,00 |
| 01.07.2021 | 140,65 | 144,45 | 140,65 | 142,35 | 0,11% | 9.441,00 |
| 30.06.2021 | 141,60 | 142,90 | 140,50 | 142,20 | 0,92% | 50.340,00 |
| 29.06.2021 | 142,10 | 142,85 | 140,60 | 140,90 | -0,53% | 16.505,00 |
| 28.06.2021 | 140,50 | 142,10 | 140,50 | 141,65 | 0,60% | 9.238,00 |
| 25.06.2021 | 141,05 | 141,20 | 140,30 | 140,80 | -0,11% | 9.750,00 |
| 24.06.2021 | 140,25 | 141,15 | 140,25 | 140,95 | -0,04% | 15.840,00 |
| 23.06.2021 | 141,25 | 141,30 | 140,75 | 141,00 | -0,14% | 10.594,00 |
| 22.06.2021 | 140,20 | 141,60 | 140,20 | 141,20 | 0,14% | 15.274,00 |
| 21.06.2021 | 141,05 | 141,50 | 140,35 | 141,00 | -0,53% | 25.072,00 |
| 18.06.2021 | 140,35 | 141,75 | 140,35 | 141,75 | 0,60% | 76.495,00 |
| 17.06.2021 | 140,85 | 141,85 | 140,00 | 140,90 | -0,42% | 22.683,00 |
| 16.06.2021 | 141,05 | 142,10 | 141,05 | 141,50 | -0,04% | 13.838,00 |
| 15.06.2021 | 141,60 | 141,85 | 140,90 | 141,55 | -0,11% | 23.368,00 |
| 14.06.2021 | 142,20 | 142,70 | 141,55 | 141,70 | -0,14% | 19.942,00 |
| 11.06.2021 | 142,15 | 142,90 | 141,90 | 141,90 | -0,25% | 6.888,00 |
| 10.06.2021 | 142,05 | 142,90 | 142,05 | 142,25 | -0,39% | 6.451,00 |
| 09.06.2021 | 142,95 | 143,00 | 142,25 | 142,80 | 0,92% | 10.410,00 |
| 08.06.2021 | 143,80 | 143,80 | 141,50 | 141,50 | -0,46% | 22.150,00 |
| 07.06.2021 | 141,55 | 143,80 | 141,55 | 142,15 | 0,25% | 13.040,00 |
| 04.06.2021 | 142,00 | 142,35 | 141,55 | 141,80 | 0,11% | 18.624,00 |
| 03.06.2021 | 141,50 | 144,15 | 141,50 | 141,65 | -0,42% | 50.686,00 |
| 02.06.2021 | 142,90 | 143,05 | 141,90 | 142,25 | -0,18% | 8.614,00 |
| 01.06.2021 | 143,25 | 143,80 | 142,20 | 142,50 | 0,18% | 8.943,00 |
| 31.05.2021 | 144,20 | 144,80 | 141,60 | 142,25 | -0,32% | 9.660,00 |
| 28.05.2021 | 140,95 | 143,60 | 140,85 | 142,70 | 1,93% | 18.950,00 |
| 27.05.2021 | 141,40 | 142,30 | 140,00 | 140,00 | -0,85% | 47.990,00 |
| 26.05.2021 | 142,55 | 142,65 | 140,75 | 141,20 | 0,14% | 7.986,00 |
| 25.05.2021 | 140,95 | 143,85 | 140,90 | 141,00 | -0,35% | 11.898,00 |
| 21.05.2021 | 142,40 | 142,40 | 140,50 | 141,50 | -0,14% | 21.708,00 |
| 20.05.2021 | 142,40 | 143,00 | 141,05 | 141,70 | -0,21% | 25.002,00 |
| 19.05.2021 | 140,75 | 142,80 | 140,75 | 142,00 | -0,28% | 9.799,00 |
| 18.05.2021 | 142,85 | 142,85 | 140,90 | 142,40 | 1,21% | 17.171,00 |
| 17.05.2021 | 143,65 | 143,65 | 139,55 | 140,70 | -1,37% | 28.634,00 |
| 14.05.2021 | 143,90 | 143,90 | 141,45 | 142,65 | 0,99% | 17.501,00 |
| 13.05.2021 | 142,05 | 143,05 | 141,05 | 141,25 | -0,70% | 15.788,00 |
| 12.05.2021 | 142,95 | 143,60 | 142,00 | 142,25 | -0,87% | 20.436,00 |
| 11.05.2021 | 144,50 | 147,00 | 143,15 | 143,50 | -0,80% | 18.436,00 |
| 10.05.2021 | 145,00 | 145,70 | 144,05 | 144,65 | -0,69% | 16.873,00 |
| 07.05.2021 | 144,15 | 146,90 | 144,15 | 145,65 | 1,29% | 21.816,00 |
| 06.05.2021 | 144,00 | 144,45 | 142,80 | 143,80 | 0,56% | 30.636,00 |
| 05.05.2021 | 143,00 | 143,00 | 142,30 | 143,00 | 0,63% | 29.269,00 |
| 04.05.2021 | 142,65 | 143,00 | 141,75 | 142,10 | -0,21% | 24.240,00 |
| 03.05.2021 | 142,50 | 143,30 | 141,35 | 142,40 | 0,56% | 13.351,00 |
| 30.04.2021 | 143,20 | 144,05 | 141,50 | 141,60 | -1,26% | 32.022,00 |
| 29.04.2021 | 143,25 | 144,40 | 143,20 | 143,40 | 0,24% | 29.963,00 |
| 28.04.2021 | 143,60 | 144,55 | 143,00 | 143,05 | -0,38% | 46.032,00 |
| 27.04.2021 | 144,90 | 144,90 | 143,50 | 143,60 | 0,07% | 8.022,00 |
| 26.04.2021 | 144,55 | 144,60 | 143,00 | 143,50 | 0,35% | 12.998,00 |
| 23.04.2021 | 141,60 | 143,10 | 141,60 | 143,00 | 0,35% | 21.362,00 |
| 22.04.2021 | 142,15 | 143,20 | 142,15 | 142,50 | 0,07% | 22.065,00 |
| 21.04.2021 | 139,90 | 142,40 | 139,90 | 142,40 | 1,24% | 26.981,00 |
| 20.04.2021 | 139,30 | 141,10 | 138,60 | 140,65 | 1,22% | 59.084,00 |
| 19.04.2021 | 138,80 | 139,90 | 138,70 | 138,95 | -0,36% | 12.990,00 |
| 16.04.2021 | 139,00 | 139,90 | 139,00 | 139,45 | -0,25% | 8.076,00 |
| 15.04.2021 | 139,40 | 140,10 | 138,65 | 139,80 | 0,54% | 14.206,00 |
| 14.04.2021 | 138,20 | 139,30 | 138,20 | 139,05 | 0,14% | 19.608,00 |
| 13.04.2021 | 138,05 | 140,00 | 138,00 | 138,85 | -0,11% | 27.608,00 |
| 12.04.2021 | 137,45 | 139,40 | 137,45 | 139,00 | 0,14% | 16.505,00 |
| 09.04.2021 | 139,65 | 139,65 | 138,80 | 138,80 | -0,43% | 36.603,00 |
| 08.04.2021 | 137,45 | 139,95 | 137,40 | 139,40 | 0,80% | 47.697,00 |
| 07.04.2021 | 137,30 | 138,30 | 136,55 | 138,30 | 1,28% | 39.781,00 |
| 06.04.2021 | 137,35 | 137,35 | 134,20 | 136,55 | 0,77% | 45.901,00 |
| 01.04.2021 | 134,30 | 136,20 | 134,30 | 135,50 | 0,37% | 34.438,00 |
| 31.03.2021 | 135,45 | 136,20 | 134,85 | 135,00 | -0,74% | 29.665,00 |
| 30.03.2021 | 137,55 | 137,55 | 135,90 | 136,00 | -0,84% | 22.878,00 |
| 29.03.2021 | 137,95 | 137,95 | 136,75 | 137,15 | 0,04% | 14.794,00 |
| 26.03.2021 | 136,55 | 137,10 | 136,20 | 137,10 | -0,04% | 28.510,00 |
| 25.03.2021 | 137,50 | 138,45 | 136,50 | 137,15 | -0,29% | 24.014,00 |
| 24.03.2021 | 137,50 | 138,40 | 137,50 | 137,55 | -0,15% | 17.392,00 |
| 23.03.2021 | 137,90 | 138,20 | 137,50 | 137,75 | -0,07% | 10.486,00 |
| 22.03.2021 | 136,00 | 138,55 | 133,65 | 137,85 | -0,11% | 19.699,00 |
| 19.03.2021 | 139,00 | 139,15 | 137,10 | 138,00 | -0,25% | 104.430,00 |
| 18.03.2021 | 138,00 | 139,40 | 137,30 | 138,35 | -0,36% | 31.594,00 |
| 17.03.2021 | 139,50 | 139,80 | 138,20 | 138,85 | -0,75% | 30.326,00 |
| 16.03.2021 | 138,90 | 140,20 | 138,45 | 139,90 | 0,65% | 39.869,00 |
| 15.03.2021 | 140,35 | 140,35 | 138,70 | 139,00 | 0,18% | 29.222,00 |
| 12.03.2021 | 139,50 | 139,85 | 138,75 | 138,75 | -1,00% | 44.145,00 |
| 11.03.2021 | 140,85 | 140,90 | 138,75 | 140,15 | 0,36% | 42.137,00 |
| 10.03.2021 | 140,65 | 140,95 | 139,65 | 139,65 | -0,57% | 29.559,00 |
| 09.03.2021 | 138,30 | 140,95 | 137,10 | 140,45 | 1,96% | 51.562,00 |
| 08.03.2021 | 138,55 | 138,75 | 137,25 | 137,75 | 0,29% | 107.301,00 |
| 05.03.2021 | 136,05 | 137,75 | 136,05 | 137,35 | -0,07% | 60.592,00 |
| 04.03.2021 | 137,80 | 137,80 | 136,50 | 137,45 | 0,26% | 55.595,00 |