Börse:
73,480€
6,80%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
73,200€
Ask:
73,760€
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2019 | 66,56 | 66,76 | 64,96 | 66,04 | -0,24% | 152.211,00 |
| 01.07.2019 | 67,22 | 68,48 | 66,20 | 66,20 | 3,05% | 244.765,00 |
| 28.06.2019 | 62,60 | 64,80 | 62,60 | 64,24 | 2,52% | 155.588,00 |
| 27.06.2019 | 60,86 | 63,54 | 60,50 | 62,66 | 4,89% | 207.708,00 |
| 26.06.2019 | 58,44 | 61,58 | 58,40 | 59,74 | 2,19% | 202.562,00 |
| 25.06.2019 | 59,00 | 59,88 | 57,84 | 58,46 | -2,11% | 215.875,00 |
| 24.06.2019 | 58,20 | 59,72 | 58,20 | 59,72 | 1,74% | 232.131,00 |
| 21.06.2019 | 58,24 | 58,94 | 56,92 | 58,70 | 1,03% | 619.783,00 |
| 20.06.2019 | 56,70 | 58,44 | 55,88 | 58,10 | 4,12% | 272.856,00 |
| 19.06.2019 | 53,14 | 56,18 | 53,14 | 55,80 | 4,85% | 399.786,00 |
| 18.06.2019 | 52,56 | 53,50 | 49,13 | 53,22 | -7,67% | 949.159,00 |
| 17.06.2019 | 58,00 | 58,70 | 57,12 | 57,64 | -0,17% | 214.582,00 |
| 14.06.2019 | 60,22 | 60,22 | 57,28 | 57,74 | -5,53% | 289.188,00 |
| 13.06.2019 | 62,78 | 63,70 | 59,34 | 61,12 | -1,64% | 362.321,00 |
| 12.06.2019 | 63,56 | 64,68 | 61,66 | 62,14 | -2,60% | 220.521,00 |
| 11.06.2019 | 63,40 | 64,90 | 62,76 | 63,80 | 4,52% | 231.407,00 |
| 07.06.2019 | 60,18 | 61,96 | 60,16 | 61,04 | 1,36% | 213.428,00 |
| 06.06.2019 | 61,68 | 62,38 | 59,70 | 60,22 | -2,30% | 181.268,00 |
| 05.06.2019 | 63,46 | 63,66 | 61,04 | 61,64 | -0,90% | 240.356,00 |
| 04.06.2019 | 59,32 | 62,66 | 58,76 | 62,20 | 3,22% | 198.856,00 |
| 03.06.2019 | 60,50 | 61,18 | 59,32 | 60,26 | -1,57% | 187.393,00 |
| 31.05.2019 | 62,02 | 62,18 | 60,56 | 61,22 | -3,41% | 283.526,00 |
| 30.05.2019 | 64,32 | 65,02 | 62,60 | 63,38 | 0,96% | 156.688,00 |
| 29.05.2019 | 66,60 | 66,60 | 62,52 | 62,78 | -7,35% | 300.023,00 |
| 28.05.2019 | 69,30 | 70,86 | 67,54 | 67,76 | -1,28% | 186.107,00 |
| 27.05.2019 | 69,80 | 70,36 | 67,66 | 68,64 | 5,15% | 192.111,00 |
| 24.05.2019 | 66,66 | 67,70 | 64,86 | 65,28 | -1,03% | 169.182,00 |
| 23.05.2019 | 68,20 | 68,20 | 65,76 | 65,96 | -4,76% | 209.695,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen