Börse:
87,980€
1,48%
Echtzeit-Aktienkurs Siltronic AG
Bid:
87,980€
Ask:
87,980€
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 86,03 | 89,10 | 85,50 | 88,00 | 1,50% | - |
| 22.10.2020 | 84,62 | 87,10 | 84,42 | 86,70 | 2,00% | 96.346,00 |
| 21.10.2020 | 86,40 | 86,40 | 84,48 | 85,00 | -1,73% | 88.165,00 |
| 20.10.2020 | 83,00 | 87,32 | 82,50 | 86,50 | 3,17% | 138.133,00 |
| 19.10.2020 | 84,52 | 85,00 | 83,48 | 83,84 | -0,92% | 56.722,00 |
| 16.10.2020 | 85,50 | 86,12 | 84,54 | 84,62 | -0,91% | 55.997,00 |
| 15.10.2020 | 85,00 | 87,02 | 84,60 | 85,40 | -1,29% | 138.449,00 |
| 14.10.2020 | 87,84 | 88,84 | 86,52 | 86,52 | -1,93% | 103.490,00 |
| 13.10.2020 | 87,02 | 88,50 | 86,70 | 88,22 | 1,66% | 122.398,00 |
| 12.10.2020 | 83,68 | 87,52 | 83,52 | 86,78 | 3,83% | 173.180,00 |
| 09.10.2020 | 84,00 | 84,44 | 82,74 | 83,58 | 0,43% | 85.211,00 |
| 08.10.2020 | 81,00 | 83,62 | 80,88 | 83,22 | 3,33% | 116.349,00 |
| 07.10.2020 | 79,66 | 80,86 | 79,20 | 80,54 | 0,80% | 41.485,00 |
| 06.10.2020 | 79,60 | 81,12 | 79,04 | 79,90 | 0,60% | 109.973,00 |
| 05.10.2020 | 78,48 | 79,52 | 77,66 | 79,42 | 2,24% | 57.202,00 |
| 02.10.2020 | 77,98 | 78,12 | 76,92 | 77,68 | -0,89% | 65.966,00 |
| 01.10.2020 | 76,78 | 79,86 | 76,48 | 78,38 | 2,30% | 116.079,00 |
| 30.09.2020 | 75,48 | 76,98 | 75,00 | 76,62 | -0,85% | 124.453,00 |
| 29.09.2020 | 75,46 | 78,08 | 74,84 | 77,28 | 3,07% | 118.922,00 |
| 28.09.2020 | 72,50 | 75,58 | 72,16 | 74,98 | 6,90% | 178.182,00 |
| 25.09.2020 | 72,04 | 72,48 | 68,98 | 70,14 | -2,88% | 115.202,00 |
| 24.09.2020 | 71,60 | 72,76 | 71,10 | 72,22 | -0,85% | 96.082,00 |
| 23.09.2020 | 72,34 | 74,82 | 72,34 | 72,84 | 1,34% | 74.067,00 |
| 22.09.2020 | 73,78 | 74,34 | 71,36 | 71,88 | -1,80% | 160.415,00 |
| 21.09.2020 | 77,20 | 78,06 | 72,66 | 73,20 | -6,25% | 166.986,00 |
| 18.09.2020 | 77,80 | 79,30 | 77,60 | 78,08 | 0,44% | 140.019,00 |
| 17.09.2020 | 77,52 | 77,96 | 76,08 | 77,74 | -0,46% | 99.929,00 |
| 16.09.2020 | 78,50 | 79,12 | 77,80 | 78,10 | 0,28% | 67.263,00 |
| 15.09.2020 | 77,28 | 78,54 | 76,72 | 77,88 | 0,78% | 106.980,00 |
| 14.09.2020 | 77,08 | 78,24 | 76,70 | 77,28 | 0,39% | 75.306,00 |
| 11.09.2020 | 75,50 | 77,36 | 75,26 | 76,98 | 1,56% | 72.175,00 |
| 10.09.2020 | 77,84 | 78,00 | 75,38 | 75,80 | -3,02% | 102.329,00 |
| 09.09.2020 | 76,20 | 78,70 | 75,88 | 78,16 | 2,46% | 77.953,00 |
| 08.09.2020 | 78,62 | 79,28 | 74,54 | 76,28 | -1,55% | 120.386,00 |
| 07.09.2020 | 77,52 | 78,08 | 76,40 | 77,48 | 1,36% | 54.624,00 |
| 04.09.2020 | 79,62 | 80,74 | 76,22 | 76,44 | -4,78% | 190.140,00 |
| 03.09.2020 | 83,22 | 83,84 | 80,28 | 80,28 | -2,53% | 194.712,00 |
| 02.09.2020 | 80,22 | 83,30 | 80,22 | 82,36 | 4,73% | 179.738,00 |
| 01.09.2020 | 76,50 | 78,94 | 76,40 | 78,64 | 0,90% | 59.907,00 |
| 31.08.2020 | 79,22 | 79,24 | 77,70 | 77,94 | -0,94% | 72.003,00 |
| 28.08.2020 | 78,94 | 79,14 | 76,66 | 78,68 | 0,38% | 92.868,00 |
| 27.08.2020 | 79,10 | 80,30 | 77,70 | 78,38 | -0,38% | 112.899,00 |
| 26.08.2020 | 78,40 | 79,26 | 75,22 | 78,68 | 0,46% | 152.333,00 |
| 25.08.2020 | 78,60 | 80,30 | 77,84 | 78,32 | 3,00% | 235.698,00 |
| 24.08.2020 | 74,74 | 77,02 | 74,74 | 76,04 | 1,04% | 106.193,00 |
| 21.08.2020 | 76,40 | 77,46 | 74,66 | 75,26 | -0,76% | 89.920,00 |
| 20.08.2020 | 76,28 | 76,86 | 75,36 | 75,84 | -2,64% | 100.396,00 |
| 19.08.2020 | 77,98 | 79,02 | 77,62 | 77,90 | -1,14% | 54.217,00 |
| 18.08.2020 | 79,66 | 80,42 | 78,24 | 78,80 | -0,71% | 97.546,00 |
| 17.08.2020 | 77,38 | 79,92 | 76,42 | 79,36 | 3,44% | 95.173,00 |
| 14.08.2020 | 77,90 | 77,96 | 75,88 | 76,72 | -1,01% | 74.946,00 |
| 13.08.2020 | 77,48 | 78,18 | 77,08 | 77,50 | 0,39% | 65.178,00 |
| 12.08.2020 | 76,60 | 77,66 | 75,90 | 77,20 | -0,08% | 89.337,00 |
| 11.08.2020 | 77,10 | 78,00 | 75,86 | 77,26 | 2,30% | 126.135,00 |
| 10.08.2020 | 74,20 | 76,38 | 73,18 | 75,52 | 2,36% | 151.223,00 |
| 07.08.2020 | 74,00 | 74,06 | 72,62 | 73,78 | -0,35% | 70.680,00 |
| 06.08.2020 | 74,00 | 74,84 | 73,66 | 74,04 | -0,43% | 74.771,00 |
| 05.08.2020 | 75,96 | 75,96 | 73,54 | 74,36 | -1,04% | 155.149,00 |
| 04.08.2020 | 77,32 | 77,32 | 74,64 | 75,14 | -1,13% | 130.568,00 |
| 03.08.2020 | 76,56 | 77,38 | 75,70 | 76,00 | 0,00% | 108.570,00 |
| 31.07.2020 | 78,60 | 81,26 | 75,92 | 76,00 | -2,56% | 159.674,00 |
| 30.07.2020 | 85,30 | 87,38 | 76,56 | 78,00 | -8,56% | 310.034,00 |
| 29.07.2020 | 85,10 | 87,06 | 85,08 | 85,30 | -1,09% | 85.684,00 |
| 28.07.2020 | 85,82 | 87,60 | 85,06 | 86,24 | 0,54% | 75.889,00 |
| 27.07.2020 | 85,74 | 86,88 | 85,16 | 85,78 | 0,14% | 84.076,00 |
| 24.07.2020 | 89,00 | 89,08 | 84,30 | 85,66 | -5,03% | 123.046,00 |
| 23.07.2020 | 91,86 | 93,96 | 89,14 | 90,20 | -1,31% | 106.561,00 |
| 22.07.2020 | 90,48 | 92,08 | 90,14 | 91,40 | 1,94% | 50.996,00 |
| 21.07.2020 | 92,90 | 94,36 | 89,66 | 89,66 | -2,69% | 86.296,00 |
| 20.07.2020 | 90,98 | 92,30 | 90,30 | 92,14 | 0,96% | 39.170,00 |
| 17.07.2020 | 90,32 | 92,30 | 90,20 | 91,26 | 1,20% | 70.292,00 |
| 16.07.2020 | 89,72 | 91,34 | 89,64 | 90,18 | 0,74% | 84.335,00 |
| 15.07.2020 | 90,08 | 91,52 | 89,40 | 89,52 | 0,25% | 88.831,00 |
| 14.07.2020 | 92,02 | 92,20 | 86,60 | 89,30 | -4,49% | 200.082,00 |
| 13.07.2020 | 92,68 | 93,64 | 92,06 | 93,50 | 1,72% | 57.148,00 |
| 10.07.2020 | 91,08 | 94,10 | 90,48 | 91,92 | 1,12% | 102.997,00 |
| 09.07.2020 | 91,74 | 93,48 | 90,84 | 90,90 | 0,78% | 107.102,00 |
| 08.07.2020 | 90,66 | 91,80 | 89,80 | 90,20 | -1,10% | 89.629,00 |
| 07.07.2020 | 90,50 | 91,34 | 89,48 | 91,20 | -0,28% | 68.915,00 |
| 06.07.2020 | 91,30 | 91,90 | 89,88 | 91,46 | 2,03% | 83.822,00 |
| 03.07.2020 | 89,96 | 91,54 | 88,98 | 89,64 | -0,38% | 71.687,00 |
| 02.07.2020 | 89,24 | 90,26 | 87,40 | 89,98 | 1,28% | 92.534,00 |
| 01.07.2020 | 88,62 | 90,26 | 87,62 | 88,84 | -2,14% | 81.945,00 |
| 30.06.2020 | 89,02 | 90,90 | 88,46 | 90,78 | 3,77% | 142.177,00 |
| 29.06.2020 | 86,72 | 89,78 | 86,72 | 87,48 | -2,17% | 103.652,00 |
| 26.06.2020 | 89,12 | 91,30 | 88,58 | 89,42 | 1,89% | 115.086,00 |
| 25.06.2020 | 88,30 | 89,48 | 86,98 | 87,76 | -2,18% | 140.367,00 |
| 24.06.2020 | 92,70 | 93,90 | 89,56 | 89,72 | -3,30% | 65.871,00 |
| 23.06.2020 | 89,60 | 93,90 | 88,94 | 92,78 | 4,25% | 131.958,00 |
| 22.06.2020 | 89,52 | 90,94 | 88,56 | 89,00 | -1,44% | 68.126,00 |
| 19.06.2020 | 90,66 | 91,24 | 89,60 | 90,30 | 0,58% | 75.422,00 |
| 18.06.2020 | 90,02 | 91,62 | 89,48 | 89,78 | 0,02% | 58.227,00 |
| 17.06.2020 | 90,88 | 91,70 | 88,90 | 89,76 | -0,29% | 108.561,00 |
| 16.06.2020 | 93,50 | 94,44 | 89,02 | 90,02 | 0,74% | 100.284,00 |
| 15.06.2020 | 87,80 | 89,36 | 86,12 | 89,36 | -1,46% | 169.279,00 |
| 12.06.2020 | 88,84 | 92,40 | 88,74 | 90,68 | 0,69% | 105.516,00 |
| 11.06.2020 | 90,00 | 90,70 | 88,36 | 90,06 | -2,38% | 172.756,00 |
| 10.06.2020 | 93,50 | 94,90 | 90,82 | 92,26 | -1,05% | 127.908,00 |
| 09.06.2020 | 98,22 | 98,94 | 92,68 | 93,24 | -4,78% | 253.114,00 |
| 08.06.2020 | 98,00 | 101,35 | 97,10 | 97,92 | -1,61% | 147.431,00 |