Börse:
74,460€
-3,35%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
74,420€
Ask:
74,500€
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2019 | 80,82 | 81,72 | 79,16 | 79,90 | -1,58% | 187.757,00 |
| 12.11.2019 | 83,12 | 83,44 | 80,94 | 81,18 | -1,24% | 151.194,00 |
| 11.11.2019 | 83,98 | 84,48 | 81,62 | 82,20 | -3,07% | 262.086,00 |
| 08.11.2019 | 86,28 | 86,84 | 83,78 | 84,80 | -2,80% | 233.763,00 |
| 07.11.2019 | 85,00 | 87,32 | 84,92 | 87,24 | 3,56% | 194.093,00 |
| 06.11.2019 | 85,80 | 86,66 | 82,74 | 84,24 | -1,93% | 152.061,00 |
| 05.11.2019 | 86,78 | 87,24 | 84,64 | 85,90 | 0,63% | 85.832,00 |
| 04.11.2019 | 86,30 | 87,00 | 83,46 | 85,36 | 0,38% | 241.371,00 |
| 01.11.2019 | 85,20 | 85,88 | 83,80 | 85,04 | -0,21% | 255.241,00 |
| 31.10.2019 | 87,56 | 87,56 | 84,14 | 85,22 | -1,96% | 306.245,00 |
| 30.10.2019 | 86,82 | 89,08 | 86,26 | 86,92 | 0,07% | 261.734,00 |
| 29.10.2019 | 86,50 | 88,14 | 86,30 | 86,86 | 0,79% | 241.375,00 |
| 28.10.2019 | 84,08 | 87,80 | 83,72 | 86,18 | 2,89% | 228.392,00 |
| 25.10.2019 | 82,12 | 84,16 | 80,12 | 83,76 | -0,52% | 331.283,00 |
| 24.10.2019 | 78,78 | 84,60 | 77,94 | 84,20 | 6,23% | 375.913,00 |
| 23.10.2019 | 75,14 | 79,80 | 74,40 | 79,26 | 1,69% | 288.172,00 |
| 22.10.2019 | 79,08 | 79,82 | 76,74 | 77,94 | -1,59% | 203.963,00 |
| 21.10.2019 | 76,76 | 79,40 | 76,30 | 79,20 | 3,34% | 207.413,00 |
| 18.10.2019 | 75,42 | 76,98 | 74,50 | 76,64 | 1,56% | 216.539,00 |
| 17.10.2019 | 75,18 | 76,18 | 74,18 | 75,46 | -0,71% | 153.468,00 |
| 16.10.2019 | 76,00 | 76,50 | 72,78 | 76,00 | -1,55% | 306.358,00 |
| 15.10.2019 | 73,80 | 77,58 | 73,04 | 77,20 | 5,01% | 297.125,00 |
| 14.10.2019 | 73,36 | 73,58 | 70,96 | 73,52 | 0,05% | 157.430,00 |
| 11.10.2019 | 69,42 | 73,70 | 69,20 | 73,48 | 6,80% | 197.988,00 |
| 10.10.2019 | 66,58 | 69,00 | 66,02 | 68,80 | 4,12% | 150.958,00 |
| 09.10.2019 | 64,86 | 66,56 | 63,58 | 66,08 | 2,39% | 129.827,00 |
| 08.10.2019 | 67,88 | 67,90 | 63,78 | 64,54 | -3,33% | 163.251,00 |
| 07.10.2019 | 68,48 | 68,60 | 66,46 | 66,76 | -1,10% | 120.130,00 |
| 04.10.2019 | 67,70 | 67,98 | 66,02 | 67,50 | 1,47% | 236.742,00 |
| 02.10.2019 | 70,66 | 71,08 | 66,46 | 66,52 | -5,97% | 250.200,00 |
| 01.10.2019 | 70,64 | 72,42 | 70,22 | 70,74 | 1,49% | 162.062,00 |
| 30.09.2019 | 68,84 | 69,74 | 68,16 | 69,70 | 0,69% | 102.072,00 |
| 27.09.2019 | 67,50 | 70,72 | 65,60 | 69,22 | 0,06% | 200.801,00 |
| 26.09.2019 | 70,02 | 71,84 | 68,98 | 69,18 | -1,54% | 134.773,00 |
| 25.09.2019 | 71,50 | 71,50 | 68,72 | 70,26 | -3,17% | 165.538,00 |
| 24.09.2019 | 73,26 | 73,60 | 72,20 | 72,56 | 1,40% | 131.816,00 |
| 23.09.2019 | 73,00 | 73,00 | 69,82 | 71,56 | -2,56% | 148.034,00 |
| 20.09.2019 | 74,00 | 74,00 | 72,22 | 73,44 | -1,08% | 147.387,00 |
| 19.09.2019 | 72,20 | 74,24 | 71,28 | 74,24 | 3,48% | 188.470,00 |
| 18.09.2019 | 70,58 | 73,22 | 70,58 | 71,74 | 0,67% | 106.757,00 |
| 17.09.2019 | 72,22 | 72,40 | 70,38 | 71,26 | -2,17% | 167.964,00 |
| 16.09.2019 | 70,00 | 73,22 | 69,50 | 72,84 | 2,33% | 227.380,00 |
| 13.09.2019 | 69,30 | 72,26 | 69,00 | 71,18 | 2,30% | 203.933,00 |
| 12.09.2019 | 71,58 | 73,40 | 69,12 | 69,58 | -2,36% | 252.556,00 |
| 11.09.2019 | 70,60 | 72,02 | 69,90 | 71,26 | 1,97% | 152.699,00 |
| 10.09.2019 | 67,68 | 70,40 | 66,16 | 69,88 | 3,80% | 275.440,00 |
| 09.09.2019 | 66,46 | 67,80 | 66,44 | 67,32 | 1,08% | 174.827,00 |
| 06.09.2019 | 65,76 | 66,78 | 64,84 | 66,60 | 1,71% | 201.167,00 |
| 05.09.2019 | 61,82 | 65,90 | 61,80 | 65,48 | 7,87% | 343.445,00 |
| 04.09.2019 | 60,00 | 61,26 | 59,62 | 60,70 | 2,95% | 117.967,00 |
| 03.09.2019 | 59,00 | 59,78 | 58,22 | 58,96 | -0,17% | 79.973,00 |
| 02.09.2019 | 58,62 | 59,98 | 58,28 | 59,06 | 0,85% | 77.362,00 |
| 30.08.2019 | 58,60 | 60,58 | 58,28 | 58,56 | 0,86% | 174.435,00 |
| 29.08.2019 | 56,26 | 58,64 | 55,34 | 58,06 | 3,27% | 207.907,00 |
| 28.08.2019 | 57,32 | 57,32 | 55,62 | 56,22 | -0,85% | 96.881,00 |
| 27.08.2019 | 57,00 | 57,68 | 55,20 | 56,70 | 0,53% | 141.544,00 |
| 26.08.2019 | 56,06 | 57,40 | 54,62 | 56,40 | 0,82% | 203.317,00 |
| 23.08.2019 | 60,88 | 61,80 | 55,80 | 55,94 | -7,69% | 289.627,00 |
| 22.08.2019 | 60,52 | 62,10 | 59,76 | 60,60 | -1,01% | 72.828,00 |
| 21.08.2019 | 60,22 | 62,66 | 60,22 | 61,22 | 2,00% | 91.772,00 |
| 20.08.2019 | 60,72 | 62,12 | 60,02 | 60,02 | -1,19% | 96.423,00 |
| 19.08.2019 | 60,50 | 61,62 | 60,04 | 60,74 | 2,88% | 86.296,00 |
| 16.08.2019 | 57,32 | 59,48 | 57,00 | 59,04 | 3,91% | 171.020,00 |
| 15.08.2019 | 58,10 | 58,66 | 55,80 | 56,82 | -1,63% | 177.516,00 |
| 14.08.2019 | 61,50 | 61,50 | 57,46 | 57,76 | -5,87% | 122.757,00 |
| 13.08.2019 | 58,58 | 62,54 | 57,36 | 61,36 | 5,25% | 287.408,00 |
| 12.08.2019 | 60,20 | 60,58 | 58,30 | 58,30 | -1,65% | 139.369,00 |
| 09.08.2019 | 61,80 | 61,86 | 58,88 | 59,28 | -3,89% | 255.295,00 |
| 08.08.2019 | 61,58 | 62,16 | 60,88 | 61,68 | 1,85% | 166.341,00 |
| 07.08.2019 | 62,08 | 62,56 | 59,98 | 60,56 | -0,46% | 206.049,00 |
| 06.08.2019 | 64,66 | 65,72 | 60,50 | 60,84 | -4,76% | 248.397,00 |
| 05.08.2019 | 66,12 | 66,74 | 63,48 | 63,88 | -6,66% | 240.856,00 |
| 02.08.2019 | 69,50 | 70,12 | 67,98 | 68,44 | -5,89% | 284.724,00 |
| 01.08.2019 | 70,06 | 72,84 | 70,06 | 72,72 | 2,86% | 143.568,00 |
| 31.07.2019 | 69,66 | 71,90 | 69,00 | 70,70 | 1,17% | 205.446,00 |
| 30.07.2019 | 71,56 | 72,72 | 68,32 | 69,88 | -2,32% | 207.868,00 |
| 29.07.2019 | 73,26 | 73,30 | 71,04 | 71,54 | -2,61% | 140.213,00 |
| 26.07.2019 | 71,62 | 74,50 | 71,62 | 73,46 | 2,37% | 175.584,00 |
| 25.07.2019 | 73,80 | 75,92 | 69,16 | 71,76 | -3,39% | 398.048,00 |
| 24.07.2019 | 71,10 | 75,30 | 71,10 | 74,28 | 5,12% | 341.300,00 |
| 23.07.2019 | 69,00 | 71,06 | 68,94 | 70,66 | 3,67% | 241.935,00 |
| 22.07.2019 | 66,36 | 68,44 | 66,06 | 68,16 | 2,34% | 150.777,00 |
| 19.07.2019 | 65,00 | 66,84 | 65,00 | 66,60 | 3,26% | 210.832,00 |
| 18.07.2019 | 62,20 | 64,72 | 61,62 | 64,50 | 2,38% | 193.003,00 |
| 17.07.2019 | 63,42 | 63,82 | 62,44 | 63,00 | -0,82% | 101.007,00 |
| 16.07.2019 | 62,76 | 64,34 | 62,26 | 63,52 | 1,79% | 164.902,00 |
| 15.07.2019 | 60,68 | 62,60 | 60,36 | 62,40 | 3,69% | 143.694,00 |
| 12.07.2019 | 59,74 | 60,60 | 59,16 | 60,18 | 0,70% | 96.146,00 |
| 11.07.2019 | 61,12 | 61,72 | 59,02 | 59,76 | -1,39% | 143.221,00 |
| 10.07.2019 | 60,22 | 62,06 | 60,22 | 60,60 | 1,10% | 208.162,00 |
| 09.07.2019 | 61,32 | 61,80 | 59,66 | 59,94 | -3,23% | 166.578,00 |
| 08.07.2019 | 61,74 | 62,88 | 61,18 | 61,94 | -0,03% | 135.847,00 |
| 05.07.2019 | 63,40 | 63,40 | 61,70 | 61,96 | -2,67% | 152.998,00 |
| 04.07.2019 | 62,50 | 63,66 | 62,46 | 63,66 | 1,86% | 156.303,00 |
| 03.07.2019 | 65,52 | 65,52 | 62,24 | 62,50 | -5,36% | 215.141,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen