Börse:
142,375€
1,23%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
142,350€
Ask:
142,400€
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 139,90 | 142,40 | 139,90 | 142,40 | 1,24% | 26.981,00 |
| 20.04.2021 | 139,25 | 141,10 | 138,60 | 140,65 | 1,22% | 59.084,00 |
| 19.04.2021 | 138,70 | 139,90 | 138,70 | 138,95 | -0,36% | 12.990,00 |
| 16.04.2021 | 139,00 | 139,90 | 139,00 | 139,45 | -0,46% | 8.076,00 |
| 15.04.2021 | 139,40 | 140,10 | 138,65 | 140,10 | 0,76% | 9.856,00 |
| 14.04.2021 | 138,40 | 139,30 | 138,40 | 139,05 | 0,14% | 19.608,00 |
| 13.04.2021 | 138,05 | 140,00 | 138,00 | 138,85 | -0,11% | 27.608,00 |
| 12.04.2021 | 137,45 | 139,40 | 137,45 | 139,00 | 0,14% | 16.505,00 |
| 09.04.2021 | 139,65 | 139,65 | 138,80 | 138,80 | -0,43% | 36.603,00 |
| 08.04.2021 | 137,40 | 139,95 | 137,40 | 139,40 | 0,80% | 47.697,00 |
| 07.04.2021 | 137,30 | 138,30 | 136,55 | 138,30 | 1,28% | 39.781,00 |
| 06.04.2021 | 137,35 | 137,35 | 134,20 | 136,55 | 0,77% | 45.901,00 |
| 01.04.2021 | 134,30 | 136,20 | 134,30 | 135,50 | 0,37% | 34.438,00 |
| 31.03.2021 | 135,50 | 136,20 | 134,85 | 135,00 | -0,74% | 29.665,00 |
| 30.03.2021 | 136,95 | 137,05 | 135,90 | 136,00 | -0,84% | 22.878,00 |
| 29.03.2021 | 137,95 | 137,95 | 136,75 | 137,15 | 0,04% | 14.794,00 |
| 26.03.2021 | 136,50 | 137,10 | 136,20 | 137,10 | -0,04% | 28.510,00 |
| 25.03.2021 | 137,60 | 138,45 | 136,50 | 137,15 | -0,29% | 24.014,00 |
| 24.03.2021 | 137,80 | 138,40 | 137,55 | 137,55 | -0,15% | 17.392,00 |
| 23.03.2021 | 137,90 | 138,20 | 137,50 | 137,75 | -0,07% | 10.486,00 |
| 22.03.2021 | 135,90 | 138,55 | 133,65 | 137,85 | -0,11% | 19.699,00 |
| 19.03.2021 | 139,00 | 139,15 | 137,10 | 138,00 | -0,25% | 104.430,00 |
| 18.03.2021 | 138,00 | 139,40 | 137,30 | 138,35 | -0,36% | 31.594,00 |
| 17.03.2021 | 139,50 | 139,80 | 138,20 | 138,85 | -0,75% | 30.326,00 |
| 16.03.2021 | 138,90 | 140,20 | 138,45 | 139,90 | 0,65% | 39.869,00 |
| 15.03.2021 | 140,00 | 140,00 | 138,70 | 139,00 | 0,18% | 29.222,00 |
| 12.03.2021 | 139,50 | 139,85 | 138,75 | 138,75 | -1,00% | 44.145,00 |
| 11.03.2021 | 140,90 | 140,90 | 138,75 | 140,15 | 0,36% | 42.137,00 |
| 10.03.2021 | 140,65 | 140,95 | 139,65 | 139,65 | -0,57% | 29.559,00 |
| 09.03.2021 | 138,30 | 140,95 | 137,10 | 140,45 | 1,96% | 51.562,00 |
| 08.03.2021 | 138,30 | 138,75 | 137,25 | 137,75 | 0,29% | 107.301,00 |
| 05.03.2021 | 136,05 | 137,75 | 136,05 | 137,35 | -0,07% | 60.592,00 |
| 04.03.2021 | 137,50 | 137,60 | 136,50 | 137,45 | -0,15% | 55.595,00 |
| 03.03.2021 | 138,25 | 138,25 | 136,85 | 137,65 | -0,47% | 16.360,00 |
| 02.03.2021 | 139,50 | 139,50 | 138,30 | 138,30 | -0,43% | 20.945,00 |
| 01.03.2021 | 138,40 | 139,30 | 138,10 | 138,90 | 0,29% | 48.887,00 |
| 26.02.2021 | 137,65 | 139,00 | 137,60 | 138,50 | 0,00% | 23.164,00 |
| 25.02.2021 | 139,75 | 139,75 | 137,95 | 138,50 | -0,29% | 48.772,00 |
| 24.02.2021 | 139,10 | 139,80 | 138,45 | 138,90 | -0,43% | 52.337,00 |
| 23.02.2021 | 140,00 | 140,70 | 138,85 | 139,50 | -0,43% | 71.611,00 |
| 22.02.2021 | 141,20 | 141,90 | 139,90 | 140,10 | -1,34% | 51.658,00 |
| 19.02.2021 | 142,15 | 142,45 | 141,60 | 142,00 | 0,50% | 30.179,00 |
| 18.02.2021 | 142,05 | 142,70 | 141,30 | 141,30 | -0,42% | 60.683,00 |
| 17.02.2021 | 141,90 | 142,90 | 141,45 | 141,90 | -0,63% | 260.955,00 |
| 16.02.2021 | 143,90 | 144,00 | 142,20 | 142,80 | -0,83% | 104.684,00 |
| 15.02.2021 | 143,95 | 144,00 | 143,80 | 144,00 | 0,03% | 64.817,00 |
| 12.02.2021 | 143,50 | 144,20 | 143,35 | 143,95 | -0,03% | 38.772,00 |
| 11.02.2021 | 143,35 | 144,25 | 143,35 | 144,00 | 0,35% | 57.108,00 |
| 10.02.2021 | 144,80 | 145,00 | 143,50 | 143,50 | -0,49% | 98.295,00 |
| 09.02.2021 | 142,60 | 146,70 | 142,60 | 144,20 | 1,12% | 333.446,00 |
| 08.02.2021 | 142,00 | 144,85 | 141,05 | 142,60 | 0,53% | 396.177,00 |
| 05.02.2021 | 142,50 | 143,10 | 141,50 | 141,85 | -0,39% | 106.947,00 |
| 04.02.2021 | 142,00 | 142,50 | 141,80 | 142,40 | 0,14% | 75.387,00 |
| 03.02.2021 | 141,95 | 142,25 | 141,40 | 142,20 | 0,46% | 74.942,00 |
| 02.02.2021 | 141,55 | 142,15 | 141,25 | 141,55 | -0,04% | 89.156,00 |
| 01.02.2021 | 141,00 | 143,30 | 141,00 | 141,60 | 0,43% | 91.363,00 |
| 29.01.2021 | 141,15 | 141,50 | 140,80 | 141,00 | -0,07% | 164.148,00 |
| 28.01.2021 | 140,75 | 141,50 | 140,35 | 141,10 | 0,28% | 146.620,00 |
| 27.01.2021 | 141,50 | 141,60 | 140,30 | 140,70 | -0,42% | 156.552,00 |
| 26.01.2021 | 141,00 | 142,15 | 140,95 | 141,30 | 0,21% | 158.979,00 |
| 25.01.2021 | 144,00 | 144,00 | 140,50 | 141,00 | -2,89% | 754.647,00 |
| 22.01.2021 | 141,00 | 147,35 | 141,00 | 145,20 | 3,71% | 655.241,00 |
| 21.01.2021 | 138,85 | 140,45 | 138,85 | 140,00 | 0,68% | 86.195,00 |
| 20.01.2021 | 139,00 | 139,70 | 138,80 | 139,05 | 0,07% | 113.517,00 |
| 19.01.2021 | 138,30 | 139,75 | 138,00 | 138,95 | 0,43% | 119.635,00 |
| 18.01.2021 | 138,10 | 140,00 | 138,00 | 138,35 | -1,18% | 92.472,00 |
| 15.01.2021 | 139,00 | 140,15 | 138,30 | 140,00 | 0,18% | 167.962,00 |
| 14.01.2021 | 139,00 | 140,25 | 137,95 | 139,75 | 0,83% | 174.121,00 |
| 13.01.2021 | 138,00 | 139,10 | 137,00 | 138,60 | 0,43% | 155.969,00 |
| 12.01.2021 | 137,00 | 138,40 | 136,85 | 138,00 | -0,14% | 217.177,00 |
| 11.01.2021 | 136,90 | 139,10 | 136,35 | 138,20 | 0,07% | 87.794,00 |
| 08.01.2021 | 138,65 | 140,45 | 137,55 | 138,10 | 0,29% | 119.018,00 |
| 07.01.2021 | 136,00 | 137,95 | 135,65 | 137,70 | 0,69% | 144.521,00 |
| 06.01.2021 | 132,05 | 136,95 | 132,05 | 136,75 | 3,21% | 162.523,00 |
| 05.01.2021 | 130,45 | 132,60 | 130,00 | 132,50 | 1,07% | 207.722,00 |
| 04.01.2021 | 128,40 | 131,35 | 128,15 | 131,10 | 2,34% | 245.229,00 |
| 30.12.2020 | 128,60 | 129,15 | 128,10 | 128,10 | -0,27% | 120.759,00 |
| 29.12.2020 | 127,70 | 128,80 | 127,70 | 128,45 | 0,75% | 164.067,00 |
| 28.12.2020 | 127,95 | 128,50 | 127,50 | 127,50 | -0,78% | 88.142,00 |
| 23.12.2020 | 127,60 | 128,85 | 127,45 | 128,50 | 0,59% | 127.385,00 |
| 22.12.2020 | 128,00 | 129,40 | 127,75 | 127,75 | -0,23% | 107.186,00 |
| 21.12.2020 | 126,70 | 128,75 | 126,10 | 128,05 | 0,12% | 133.256,00 |
| 18.12.2020 | 127,75 | 128,75 | 127,70 | 127,90 | -0,58% | 287.068,00 |
| 17.12.2020 | 127,45 | 128,95 | 126,75 | 128,65 | 0,98% | 116.337,00 |
| 16.12.2020 | 126,40 | 128,00 | 126,40 | 127,40 | 0,59% | 117.007,00 |
| 15.12.2020 | 125,60 | 126,70 | 125,50 | 126,65 | 0,56% | 262.183,00 |
| 14.12.2020 | 127,50 | 129,45 | 125,30 | 125,95 | -1,49% | 267.304,00 |
| 11.12.2020 | 129,55 | 129,80 | 127,50 | 127,85 | -1,50% | 308.532,00 |
| 10.12.2020 | 126,50 | 130,50 | 126,00 | 129,80 | 3,43% | 512.535,00 |
| 09.12.2020 | 127,00 | 127,00 | 125,10 | 125,50 | -0,71% | 216.921,00 |
| 08.12.2020 | 124,90 | 126,80 | 124,65 | 126,40 | 1,28% | 228.922,00 |
| 07.12.2020 | 124,00 | 125,00 | 124,00 | 124,80 | 0,52% | 275.494,00 |
| 04.12.2020 | 124,10 | 124,50 | 123,70 | 124,15 | 0,12% | 207.473,00 |
| 03.12.2020 | 124,00 | 124,35 | 123,70 | 124,00 | -0,08% | 258.741,00 |
| 02.12.2020 | 123,85 | 124,60 | 123,80 | 124,10 | 0,12% | 238.020,00 |
| 01.12.2020 | 123,00 | 124,80 | 122,90 | 123,95 | 1,43% | 285.673,00 |
| 30.11.2020 | 126,80 | 127,60 | 121,30 | 122,20 | 7,62% | 844.098,00 |
| 27.11.2020 | 108,00 | 113,55 | 107,95 | 113,55 | 5,14% | 130.009,00 |
| 26.11.2020 | 108,50 | 109,90 | 105,95 | 108,00 | 0,14% | 107.587,00 |
| 25.11.2020 | 102,15 | 108,90 | 100,50 | 107,85 | 5,94% | 179.105,00 |