Börse:
90,820€
1,34%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
90,740€
Ask:
90,900€
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2020 | 90,45 | 91,08 | 88,37 | 90,34 | 0,80% | - |
| 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 |
| 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 |