Börse:
86,675€
1,85%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
86,450€
Ask:
86,900€
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 85,10 | 86,90 | 83,90 | 86,50 | 1,65% | 31.614,00 |
| 25.05.2022 | 83,95 | 85,80 | 83,00 | 85,10 | 1,19% | 44.946,00 |
| 24.05.2022 | 87,10 | 87,10 | 83,45 | 84,10 | -4,32% | 48.403,00 |
| 23.05.2022 | 86,60 | 88,10 | 85,90 | 87,90 | 1,80% | 40.944,00 |
| 20.05.2022 | 88,75 | 88,80 | 85,60 | 86,35 | -1,48% | 31.348,00 |
| 19.05.2022 | 85,75 | 87,65 | 84,30 | 87,65 | 0,29% | 36.224,00 |
| 18.05.2022 | 91,10 | 91,10 | 87,40 | 87,40 | -3,27% | 42.817,00 |
| 17.05.2022 | 88,30 | 90,35 | 87,10 | 90,35 | 3,32% | 47.050,00 |
| 16.05.2022 | 87,80 | 87,85 | 84,50 | 87,45 | 1,04% | 67.557,00 |
| 13.05.2022 | 86,05 | 87,65 | 86,05 | 86,55 | 0,99% | 58.325,00 |
| 12.05.2022 | 84,15 | 85,75 | 82,65 | 85,70 | 0,82% | 68.740,00 |
| 11.05.2022 | 83,00 | 85,85 | 82,55 | 85,00 | 3,66% | 79.385,00 |
| 10.05.2022 | 83,00 | 84,50 | 81,70 | 82,00 | 3,21% | 115.121,00 |
| 09.05.2022 | 82,95 | 83,00 | 79,40 | 79,45 | -4,62% | 76.206,00 |
| 06.05.2022 | 85,00 | 85,15 | 81,70 | 83,30 | -3,87% | 90.012,00 |
| 05.05.2022 | 90,05 | 90,80 | 86,00 | 86,65 | -1,08% | 97.703,00 |
| 04.05.2022 | 88,20 | 88,30 | 87,20 | 87,60 | -0,68% | 38.601,00 |
| 03.05.2022 | 88,00 | 89,05 | 87,30 | 88,20 | 0,28% | 45.635,00 |
| 02.05.2022 | 89,30 | 89,55 | 87,05 | 87,95 | -1,95% | 34.573,00 |
| 29.04.2022 | 89,30 | 91,65 | 89,10 | 89,70 | 2,22% | 60.945,00 |
| 28.04.2022 | 88,60 | 89,95 | 87,10 | 87,75 | 1,04% | 72.492,00 |
| 27.04.2022 | 89,10 | 89,15 | 86,30 | 86,85 | -1,47% | 97.349,00 |
| 26.04.2022 | 91,95 | 91,95 | 87,95 | 88,15 | -2,43% | 55.281,00 |
| 25.04.2022 | 92,00 | 93,15 | 90,00 | 90,35 | -3,01% | 86.208,00 |
| 22.04.2022 | 92,00 | 93,65 | 91,95 | 93,15 | -0,59% | 76.213,00 |
| 21.04.2022 | 93,50 | 95,10 | 93,00 | 93,70 | 0,21% | 81.699,00 |
| 20.04.2022 | 90,00 | 95,60 | 90,00 | 93,50 | 4,35% | 128.894,00 |
| 19.04.2022 | 89,15 | 90,25 | 88,25 | 89,60 | 1,01% | 54.274,00 |
| 14.04.2022 | 89,30 | 90,15 | 87,55 | 88,70 | 0,06% | 73.314,00 |
| 13.04.2022 | 88,10 | 89,50 | 86,30 | 88,65 | 1,60% | 80.337,00 |
| 12.04.2022 | 85,50 | 88,95 | 85,10 | 87,25 | 1,69% | 83.356,00 |
| 11.04.2022 | 87,00 | 87,75 | 85,80 | 85,80 | -1,27% | 80.448,00 |
| 08.04.2022 | 88,35 | 89,00 | 86,50 | 86,90 | 0,70% | 62.323,00 |
| 07.04.2022 | 87,30 | 88,60 | 86,20 | 86,30 | -1,03% | 87.076,00 |
| 06.04.2022 | 90,40 | 91,65 | 86,05 | 87,20 | -4,70% | 83.359,00 |
| 05.04.2022 | 93,35 | 94,25 | 90,30 | 91,50 | -2,14% | 75.853,00 |
| 04.04.2022 | 93,10 | 93,65 | 91,90 | 93,50 | 1,74% | 34.424,00 |
| 01.04.2022 | 94,00 | 94,60 | 91,80 | 91,90 | -1,46% | 68.771,00 |
| 31.03.2022 | 94,50 | 95,62 | 93,26 | 93,26 | -1,46% | 67.308,00 |
| 30.03.2022 | 97,74 | 98,42 | 94,10 | 94,64 | -2,63% | 51.313,00 |
| 29.03.2022 | 95,70 | 98,28 | 94,40 | 97,20 | 2,99% | 70.207,00 |
| 28.03.2022 | 95,50 | 96,22 | 94,24 | 94,38 | -0,49% | 48.409,00 |
| 25.03.2022 | 97,18 | 97,60 | 94,12 | 94,84 | -0,86% | 45.759,00 |
| 24.03.2022 | 95,92 | 97,36 | 94,56 | 95,66 | -0,54% | 47.452,00 |
| 23.03.2022 | 99,00 | 99,00 | 94,76 | 96,18 | -2,53% | 75.569,00 |
| 22.03.2022 | 98,80 | 98,84 | 96,30 | 98,68 | 0,18% | 72.907,00 |
| 21.03.2022 | 97,90 | 99,68 | 97,40 | 98,50 | 1,17% | 79.296,00 |
| 18.03.2022 | 96,02 | 97,36 | 93,44 | 97,36 | 0,16% | 266.470,00 |
| 17.03.2022 | 97,80 | 98,14 | 96,08 | 97,20 | 0,79% | 65.448,00 |
| 16.03.2022 | 96,08 | 98,42 | 95,34 | 96,44 | 2,92% | 105.704,00 |
| 15.03.2022 | 92,50 | 94,60 | 90,46 | 93,70 | 0,36% | 79.473,00 |
| 14.03.2022 | 91,66 | 95,78 | 91,58 | 93,36 | 3,27% | 115.701,00 |
| 11.03.2022 | 90,22 | 93,68 | 88,86 | 90,40 | -0,04% | 141.267,00 |
| 10.03.2022 | 100,25 | 100,40 | 89,18 | 90,44 | -6,57% | 182.967,00 |
| 09.03.2022 | 93,44 | 98,56 | 90,80 | 96,80 | 12,43% | 343.948,00 |
| 08.03.2022 | 86,50 | 89,98 | 85,78 | 86,10 | -1,03% | 151.448,00 |
| 07.03.2022 | 90,60 | 90,60 | 85,86 | 87,00 | -6,17% | 400.135,00 |
| 04.03.2022 | 96,70 | 98,44 | 92,26 | 92,72 | -5,70% | 94.316,00 |
| 03.03.2022 | 99,00 | 101,50 | 98,32 | 98,32 | -0,99% | 74.094,00 |
| 02.03.2022 | 97,10 | 100,50 | 97,10 | 99,30 | 0,53% | 52.023,00 |
| 01.03.2022 | 100,90 | 101,50 | 98,62 | 98,78 | -2,73% | 66.810,00 |
| 28.02.2022 | 99,20 | 101,90 | 98,40 | 101,55 | 0,10% | 72.133,00 |
| 25.02.2022 | 98,98 | 101,85 | 97,26 | 101,45 | 3,37% | 74.402,00 |
| 24.02.2022 | 97,60 | 100,40 | 96,94 | 98,14 | -2,78% | 119.054,00 |
| 23.02.2022 | 101,55 | 103,40 | 100,60 | 100,95 | -1,03% | 144.735,00 |
| 22.02.2022 | 102,60 | 105,10 | 101,15 | 102,00 | -3,13% | 198.519,00 |
| 21.02.2022 | 108,15 | 108,40 | 104,75 | 105,30 | -1,96% | 42.612,00 |
| 18.02.2022 | 109,45 | 110,75 | 107,40 | 107,40 | -1,78% | 39.252,00 |
| 17.02.2022 | 110,55 | 111,40 | 109,05 | 109,35 | -1,17% | 34.966,00 |
| 16.02.2022 | 110,05 | 112,35 | 110,05 | 110,65 | 0,91% | 49.130,00 |
| 15.02.2022 | 105,75 | 111,70 | 105,45 | 109,65 | 2,67% | 109.300,00 |
| 14.02.2022 | 110,05 | 111,00 | 105,90 | 106,80 | -4,64% | 71.572,00 |
| 11.02.2022 | 116,00 | 116,20 | 112,00 | 112,00 | -4,11% | 77.422,00 |
| 10.02.2022 | 116,50 | 117,50 | 115,15 | 116,80 | 1,13% | 106.336,00 |
| 09.02.2022 | 111,00 | 117,15 | 110,55 | 115,50 | 4,52% | 142.928,00 |
| 08.02.2022 | 115,50 | 116,10 | 108,75 | 110,50 | -2,26% | 139.418,00 |
| 07.02.2022 | 110,35 | 113,60 | 102,55 | 113,05 | 2,68% | 399.600,00 |
| 04.02.2022 | 116,55 | 117,30 | 110,00 | 110,10 | -4,72% | 216.910,00 |
| 03.02.2022 | 120,05 | 121,05 | 115,00 | 115,55 | -3,06% | 134.484,00 |
| 02.02.2022 | 123,00 | 124,85 | 119,00 | 119,20 | -1,08% | 215.388,00 |
| 01.02.2022 | 116,20 | 125,80 | 114,85 | 120,50 | 3,88% | 392.804,00 |
| 31.01.2022 | 112,75 | 119,55 | 112,70 | 116,00 | 2,88% | 220.287,00 |
| 28.01.2022 | 115,85 | 118,85 | 110,00 | 112,75 | -2,47% | 262.884,00 |
| 27.01.2022 | 113,30 | 116,40 | 111,95 | 115,60 | 1,45% | 167.410,00 |
| 26.01.2022 | 117,35 | 118,80 | 109,55 | 113,95 | -1,64% | 242.445,00 |
| 25.01.2022 | 119,10 | 120,20 | 115,60 | 115,85 | -2,24% | 52.934,00 |
| 24.01.2022 | 124,70 | 124,70 | 118,50 | 118,50 | -5,46% | 81.895,00 |
| 21.01.2022 | 122,10 | 127,40 | 121,90 | 125,35 | 2,49% | 115.747,00 |
| 20.01.2022 | 124,10 | 125,45 | 122,25 | 122,30 | -1,45% | 116.522,00 |
| 19.01.2022 | 127,00 | 128,35 | 123,90 | 124,10 | -2,28% | 81.972,00 |
| 18.01.2022 | 127,85 | 127,90 | 126,25 | 127,00 | 0,79% | 123.554,00 |
| 17.01.2022 | 124,30 | 129,25 | 123,50 | 126,00 | -9,03% | 199.777,00 |
| 14.01.2022 | 139,00 | 140,85 | 136,65 | 138,50 | -0,72% | 42.679,00 |
| 13.01.2022 | 139,95 | 140,45 | 139,00 | 139,50 | -0,21% | 9.302,00 |
| 12.01.2022 | 138,05 | 140,00 | 138,05 | 139,80 | 0,94% | 11.441,00 |
| 11.01.2022 | 138,15 | 142,45 | 137,20 | 138,50 | 1,09% | 49.290,00 |
| 10.01.2022 | 135,70 | 137,40 | 135,40 | 137,00 | 1,11% | 29.159,00 |
| 07.01.2022 | 136,05 | 137,35 | 135,25 | 135,50 | -0,48% | 26.782,00 |
| 06.01.2022 | 137,45 | 139,55 | 135,70 | 136,15 | -1,34% | 20.886,00 |
| 05.01.2022 | 139,40 | 139,80 | 137,55 | 138,00 | -1,00% | 7.945,00 |