82,175€
-2,87%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 84,55 | 84,75 | 81,75 | 82,20 | -2,84% | 59.909,00 |
27.03.2024 | 84,40 | 84,90 | 83,60 | 84,60 | -0,18% | 58.588,00 |
26.03.2024 | 85,00 | 85,20 | 84,05 | 84,75 | -0,59% | 30.831,00 |
25.03.2024 | 85,00 | 85,65 | 84,30 | 85,25 | -0,53% | 31.201,00 |
22.03.2024 | 86,25 | 86,85 | 85,10 | 85,70 | -1,38% | 25.754,00 |
21.03.2024 | 88,20 | 89,05 | 85,05 | 86,90 | 3,76% | 65.591,00 |
20.03.2024 | 82,15 | 84,05 | 82,15 | 83,75 | 1,39% | 32.965,00 |
19.03.2024 | 82,00 | 83,05 | 81,65 | 82,60 | 0,06% | 24.695,00 |
18.03.2024 | 83,00 | 83,50 | 81,00 | 82,55 | 1,10% | 31.577,00 |
15.03.2024 | 81,75 | 82,70 | 81,65 | 81,65 | -0,37% | 67.819,00 |
14.03.2024 | 83,00 | 83,70 | 81,75 | 81,95 | -1,68% | 40.538,00 |
13.03.2024 | 84,65 | 85,00 | 82,70 | 83,35 | -0,89% | 39.312,00 |
12.03.2024 | 82,60 | 84,45 | 81,40 | 84,10 | 2,31% | 69.767,00 |
11.03.2024 | 82,35 | 83,00 | 81,60 | 82,20 | -2,03% | 53.306,00 |
08.03.2024 | 85,35 | 85,80 | 83,90 | 83,90 | -1,53% | 27.599,00 |
07.03.2024 | 83,65 | 85,45 | 82,20 | 85,20 | 1,73% | 56.499,00 |
06.03.2024 | 84,25 | 85,40 | 83,60 | 83,75 | -0,95% | 60.830,00 |
05.03.2024 | 85,75 | 87,10 | 84,35 | 84,55 | -3,43% | 39.110,00 |
04.03.2024 | 88,00 | 88,80 | 87,25 | 87,55 | -0,28% | 21.576,00 |
01.03.2024 | 87,10 | 87,85 | 86,30 | 87,80 | 1,62% | 23.742,00 |
29.02.2024 | 85,20 | 86,85 | 83,75 | 86,40 | 0,99% | 94.055,00 |
28.02.2024 | 88,00 | 88,10 | 85,40 | 85,55 | -3,66% | 40.681,00 |
27.02.2024 | 88,60 | 89,75 | 88,20 | 88,80 | -0,06% | 38.784,00 |
26.02.2024 | 87,70 | 89,00 | 85,45 | 88,85 | 0,97% | 48.366,00 |
23.02.2024 | 86,75 | 89,75 | 86,70 | 88,00 | 1,27% | 32.118,00 |
22.02.2024 | 87,60 | 88,75 | 86,75 | 86,90 | 0,99% | 46.293,00 |
21.02.2024 | 87,85 | 88,35 | 85,85 | 86,05 | -0,81% | 35.596,00 |
20.02.2024 | 87,40 | 87,50 | 86,45 | 86,75 | -0,74% | 48.898,00 |
19.02.2024 | 88,05 | 88,30 | 86,50 | 87,40 | -2,35% | 37.337,00 |
16.02.2024 | 91,25 | 92,95 | 87,85 | 89,50 | -0,94% | 85.047,00 |
15.02.2024 | 90,85 | 92,00 | 89,40 | 90,35 | -0,22% | 43.157,00 |
14.02.2024 | 87,30 | 90,95 | 86,95 | 90,55 | 2,32% | 103.429,00 |
13.02.2024 | 84,45 | 89,50 | 82,65 | 88,50 | -4,07% | 357.341,00 |
12.02.2024 | 91,00 | 92,50 | 89,10 | 92,25 | 1,43% | 67.998,00 |
09.02.2024 | 88,55 | 91,65 | 88,50 | 90,95 | 2,19% | 40.219,00 |
08.02.2024 | 86,15 | 89,70 | 86,15 | 89,00 | 2,24% | 46.490,00 |
07.02.2024 | 87,30 | 88,50 | 86,40 | 87,05 | -0,46% | 24.559,00 |
06.02.2024 | 87,35 | 88,30 | 85,75 | 87,45 | 0,34% | 37.641,00 |
05.02.2024 | 88,20 | 89,55 | 87,05 | 87,15 | -1,69% | 22.972,00 |
02.02.2024 | 89,85 | 90,85 | 88,60 | 88,65 | -0,23% | 31.221,00 |
01.02.2024 | 88,80 | 91,35 | 88,25 | 88,85 | 1,60% | 41.140,00 |
31.01.2024 | 86,60 | 87,90 | 85,30 | 87,45 | 0,06% | 47.058,00 |
30.01.2024 | 88,05 | 88,45 | 87,05 | 87,40 | -0,29% | 38.199,00 |
29.01.2024 | 91,30 | 91,65 | 86,65 | 87,65 | -4,52% | 83.573,00 |
26.01.2024 | 90,15 | 92,60 | 89,25 | 91,80 | -0,38% | 81.632,00 |
25.01.2024 | 92,35 | 92,65 | 90,70 | 92,15 | 0,11% | 45.868,00 |
24.01.2024 | 90,00 | 92,55 | 88,85 | 92,05 | -0,16% | 66.993,00 |
23.01.2024 | 89,75 | 92,55 | 89,00 | 92,20 | 1,21% | 44.338,00 |
22.01.2024 | 92,00 | 93,50 | 90,65 | 91,10 | 1,00% | 57.538,00 |
19.01.2024 | 91,00 | 92,55 | 89,95 | 90,20 | 0,00% | 64.409,00 |
18.01.2024 | 89,45 | 90,65 | 88,75 | 90,20 | 1,46% | 28.750,00 |
17.01.2024 | 88,35 | 90,60 | 86,10 | 88,90 | -1,39% | 60.228,00 |
16.01.2024 | 88,80 | 90,20 | 88,10 | 90,15 | 1,58% | 28.549,00 |
15.01.2024 | 89,70 | 89,75 | 88,50 | 88,75 | -1,61% | 19.748,00 |
12.01.2024 | 88,40 | 90,20 | 87,85 | 90,20 | 2,62% | 58.813,00 |
11.01.2024 | 90,30 | 91,40 | 87,90 | 87,90 | -2,06% | 38.901,00 |
10.01.2024 | 92,45 | 92,45 | 89,40 | 89,75 | -2,92% | 45.879,00 |
09.01.2024 | 92,25 | 94,00 | 92,25 | 92,45 | -0,32% | 72.415,00 |
08.01.2024 | 90,60 | 93,00 | 89,25 | 92,75 | 2,83% | 57.909,00 |
05.01.2024 | 88,00 | 90,50 | 87,75 | 90,20 | 1,81% | 55.013,00 |
04.01.2024 | 89,45 | 91,35 | 86,85 | 88,60 | 3,44% | 115.376,00 |
03.01.2024 | 89,20 | 89,20 | 85,00 | 85,65 | -4,25% | 59.772,00 |
02.01.2024 | 88,70 | 90,00 | 88,05 | 89,45 | 1,13% | 51.910,00 |
29.12.2023 | 87,95 | 88,45 | 87,80 | 88,45 | 0,51% | 15.536,00 |
28.12.2023 | 88,35 | 88,40 | 87,30 | 88,00 | -0,06% | 16.231,00 |
27.12.2023 | 88,55 | 89,80 | 87,70 | 88,05 | -0,23% | 28.893,00 |
22.12.2023 | 86,55 | 88,50 | 86,20 | 88,25 | 0,34% | 42.515,00 |
21.12.2023 | 83,85 | 88,05 | 83,55 | 87,95 | 4,64% | 60.820,00 |
20.12.2023 | 83,95 | 84,30 | 82,65 | 84,05 | 0,24% | 43.786,00 |
19.12.2023 | 85,60 | 85,75 | 83,30 | 83,85 | -1,81% | 65.867,00 |
18.12.2023 | 85,35 | 86,90 | 83,95 | 85,40 | -0,58% | 37.798,00 |
15.12.2023 | 87,40 | 87,80 | 85,00 | 85,90 | -1,09% | 294.306,00 |
14.12.2023 | 85,80 | 87,60 | 85,55 | 86,85 | 2,18% | 54.082,00 |
13.12.2023 | 85,75 | 86,15 | 84,55 | 85,00 | -0,23% | 41.396,00 |
12.12.2023 | 83,85 | 85,55 | 83,30 | 85,20 | 2,04% | 63.385,00 |
11.12.2023 | 83,00 | 84,00 | 81,80 | 83,50 | 0,24% | 27.027,00 |
08.12.2023 | 81,05 | 83,60 | 80,75 | 83,30 | 2,78% | 33.424,00 |
07.12.2023 | 81,95 | 82,05 | 80,10 | 81,05 | -1,76% | 109.753,00 |
06.12.2023 | 83,85 | 84,10 | 82,10 | 82,50 | -1,26% | 45.601,00 |
05.12.2023 | 83,40 | 85,05 | 83,35 | 83,55 | 0,66% | 54.992,00 |
04.12.2023 | 82,65 | 83,35 | 80,65 | 83,00 | 0,18% | 79.862,00 |
01.12.2023 | 87,25 | 87,25 | 81,50 | 82,85 | -4,93% | 126.167,00 |
30.11.2023 | 89,55 | 92,10 | 85,35 | 87,15 | -5,94% | 134.601,00 |
29.11.2023 | 87,90 | 92,90 | 87,65 | 92,65 | 9,00% | 215.755,00 |
28.11.2023 | 81,80 | 85,35 | 81,40 | 85,00 | 3,47% | 38.220,00 |
27.11.2023 | 83,20 | 83,60 | 82,10 | 82,15 | -1,26% | 31.966,00 |
24.11.2023 | 84,30 | 84,30 | 82,80 | 83,20 | -0,83% | 25.477,00 |
23.11.2023 | 85,60 | 85,60 | 82,35 | 83,90 | -1,47% | 41.899,00 |
22.11.2023 | 84,50 | 86,10 | 84,30 | 85,15 | 0,35% | 47.148,00 |
21.11.2023 | 86,85 | 87,10 | 84,55 | 84,85 | -1,45% | 37.978,00 |
20.11.2023 | 86,95 | 87,15 | 84,15 | 86,10 | -0,06% | 29.618,00 |
17.11.2023 | 86,00 | 87,10 | 85,00 | 86,15 | 0,17% | 31.867,00 |
16.11.2023 | 86,50 | 87,50 | 85,60 | 86,00 | -0,58% | 22.339,00 |
15.11.2023 | 85,60 | 87,90 | 85,00 | 86,50 | 0,52% | 45.352,00 |
14.11.2023 | 84,80 | 86,20 | 84,00 | 86,05 | 2,62% | 54.935,00 |
13.11.2023 | 84,40 | 85,45 | 82,60 | 83,85 | 0,00% | 26.022,00 |
10.11.2023 | 84,85 | 84,95 | 82,05 | 83,85 | -2,33% | 23.532,00 |
09.11.2023 | 82,95 | 86,05 | 82,80 | 85,85 | 2,81% | 34.340,00 |
08.11.2023 | 83,50 | 83,50 | 81,50 | 83,50 | -0,83% | 42.947,00 |
07.11.2023 | 84,20 | 84,95 | 82,90 | 84,20 | -1,17% | 42.387,00 |