Börse:
134,875€
-0,09%
Echtzeit-Aktienkurs SILTRONIC AG NA O.N.
Bid:
134,600€
Ask:
135,150€
Aktienkurse zur SILTRONIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2021 | 133,85 | 135,65 | 132,85 | 134,60 | -0,30% | 7.255,00 |
| 19.10.2021 | 135,65 | 136,50 | 135,00 | 135,00 | -0,48% | 5.902,00 |
| 18.10.2021 | 137,50 | 138,40 | 135,65 | 135,65 | -0,11% | 6.826,00 |
| 15.10.2021 | 136,05 | 137,00 | 135,80 | 135,80 | -0,40% | 9.637,00 |
| 14.10.2021 | 136,20 | 136,75 | 135,70 | 136,35 | 0,26% | 4.078,00 |
| 13.10.2021 | 136,05 | 136,90 | 135,05 | 136,00 | -0,22% | 9.405,00 |
| 12.10.2021 | 136,10 | 136,95 | 135,55 | 136,30 | -0,33% | 10.441,00 |
| 11.10.2021 | 136,20 | 137,00 | 136,20 | 136,75 | 0,15% | 5.158,00 |
| 08.10.2021 | 137,30 | 137,95 | 136,55 | 136,55 | -0,76% | 1.982,00 |
| 07.10.2021 | 137,70 | 138,35 | 137,20 | 137,60 | 0,33% | 8.052,00 |
| 06.10.2021 | 136,50 | 137,90 | 136,50 | 137,15 | 0,04% | 8.510,00 |
| 05.10.2021 | 137,45 | 138,10 | 136,45 | 137,10 | 0,81% | 3.863,00 |
| 04.10.2021 | 136,80 | 139,15 | 136,00 | 136,00 | -0,95% | 5.073,00 |
| 01.10.2021 | 135,55 | 138,10 | 135,40 | 137,30 | 0,22% | 6.221,00 |
| 30.09.2021 | 136,55 | 138,00 | 136,50 | 137,00 | -0,33% | 8.399,00 |
| 29.09.2021 | 136,00 | 138,55 | 136,00 | 137,45 | 0,95% | 11.853,00 |
| 28.09.2021 | 137,40 | 138,30 | 135,90 | 136,15 | -0,98% | 13.780,00 |
| 27.09.2021 | 137,80 | 138,90 | 137,50 | 137,50 | -0,18% | 7.885,00 |
| 24.09.2021 | 136,05 | 139,00 | 136,05 | 137,75 | 0,07% | 14.701,00 |
| 23.09.2021 | 138,95 | 139,00 | 137,65 | 137,65 | 0,07% | 13.429,00 |
| 22.09.2021 | 138,35 | 138,90 | 137,55 | 137,55 | -0,33% | 5.699,00 |
| 21.09.2021 | 136,45 | 138,30 | 136,45 | 138,00 | 1,02% | 5.712,00 |
| 20.09.2021 | 136,30 | 137,70 | 135,90 | 136,60 | -0,83% | 23.777,00 |
| 17.09.2021 | 138,35 | 139,00 | 137,75 | 137,75 | -0,51% | 25.355,00 |
| 16.09.2021 | 136,75 | 138,60 | 136,75 | 138,45 | 1,10% | 23.237,00 |
| 15.09.2021 | 136,75 | 137,65 | 136,70 | 136,95 | 0,18% | 10.334,00 |
| 14.09.2021 | 136,90 | 137,45 | 136,70 | 136,70 | -0,44% | 2.923,00 |
| 13.09.2021 | 136,00 | 137,55 | 136,00 | 137,30 | 0,00% | 4.374,00 |
| 10.09.2021 | 137,00 | 137,60 | 136,80 | 137,30 | 0,22% | 9.152,00 |
| 09.09.2021 | 137,80 | 137,80 | 136,95 | 137,00 | -0,11% | 2.319,00 |
| 08.09.2021 | 137,95 | 138,00 | 137,15 | 137,15 | -0,58% | 4.914,00 |
| 07.09.2021 | 137,35 | 138,00 | 136,60 | 137,95 | 0,55% | 11.671,00 |
| 06.09.2021 | 138,80 | 138,80 | 136,00 | 137,20 | -0,72% | 20.132,00 |
| 03.09.2021 | 138,35 | 139,10 | 138,20 | 138,20 | -0,36% | 2.966,00 |
| 02.09.2021 | 138,00 | 139,35 | 138,00 | 138,70 | 0,36% | 6.893,00 |
| 01.09.2021 | 139,15 | 140,50 | 138,05 | 138,20 | -0,11% | 16.300,00 |
| 31.08.2021 | 141,00 | 141,00 | 138,35 | 138,35 | -1,14% | 5.612,00 |
| 30.08.2021 | 139,10 | 140,30 | 139,05 | 139,95 | 0,47% | 2.214,00 |
| 27.08.2021 | 140,30 | 140,55 | 138,95 | 139,30 | -0,57% | 5.214,00 |
| 26.08.2021 | 139,05 | 140,30 | 139,05 | 140,10 | 0,79% | 8.705,00 |
| 25.08.2021 | 138,65 | 139,60 | 138,65 | 139,00 | 0,43% | 14.179,00 |
| 24.08.2021 | 138,10 | 139,55 | 138,10 | 138,40 | 0,51% | 8.207,00 |
| 23.08.2021 | 136,75 | 139,00 | 136,70 | 137,70 | 0,47% | 4.296,00 |
| 20.08.2021 | 138,20 | 138,20 | 136,85 | 137,05 | -0,47% | 3.340,00 |
| 19.08.2021 | 136,65 | 138,10 | 136,00 | 137,70 | 0,33% | 8.700,00 |
| 18.08.2021 | 136,40 | 138,25 | 136,40 | 137,25 | 0,40% | 14.153,00 |
| 17.08.2021 | 137,70 | 137,80 | 136,30 | 136,70 | -0,98% | 7.406,00 |
| 16.08.2021 | 140,00 | 140,00 | 137,75 | 138,05 | 0,91% | 2.926,00 |
| 13.08.2021 | 137,10 | 137,60 | 136,80 | 136,80 | -0,80% | 6.502,00 |
| 12.08.2021 | 137,50 | 138,35 | 137,00 | 137,90 | 0,47% | 7.135,00 |
| 11.08.2021 | 138,35 | 138,95 | 136,85 | 137,25 | -0,87% | 3.960,00 |
| 10.08.2021 | 138,00 | 138,80 | 137,65 | 138,45 | 0,80% | 2.889,00 |
| 09.08.2021 | 137,95 | 138,85 | 136,80 | 137,35 | -0,97% | 8.710,00 |
| 06.08.2021 | 138,85 | 139,65 | 138,10 | 138,70 | -0,18% | 6.711,00 |
| 05.08.2021 | 139,00 | 139,25 | 138,25 | 138,95 | -0,54% | 7.108,00 |
| 04.08.2021 | 140,00 | 140,00 | 139,00 | 139,70 | 0,11% | 8.026,00 |
| 03.08.2021 | 141,00 | 141,00 | 139,05 | 139,55 | -0,39% | 8.809,00 |
| 02.08.2021 | 141,00 | 141,00 | 139,35 | 140,10 | 0,79% | 5.883,00 |
| 30.07.2021 | 139,45 | 139,50 | 138,75 | 139,00 | -0,14% | 5.509,00 |
| 29.07.2021 | 139,35 | 139,90 | 139,20 | 139,20 | -0,04% | 11.666,00 |
| 28.07.2021 | 140,20 | 141,40 | 139,25 | 139,25 | -1,14% | 11.454,00 |
| 27.07.2021 | 143,00 | 143,00 | 139,95 | 140,85 | -0,88% | 22.638,00 |
| 26.07.2021 | 143,55 | 144,35 | 138,00 | 142,10 | 0,07% | 12.702,00 |
| 23.07.2021 | 141,85 | 145,10 | 141,20 | 142,00 | -0,07% | 6.153,00 |
| 22.07.2021 | 141,70 | 142,25 | 141,40 | 142,10 | 0,35% | 4.266,00 |
| 21.07.2021 | 141,15 | 141,85 | 140,75 | 141,60 | 0,25% | 10.897,00 |
| 20.07.2021 | 141,45 | 142,45 | 141,10 | 141,25 | 0,18% | 7.530,00 |
| 19.07.2021 | 142,45 | 142,45 | 140,50 | 141,00 | -0,53% | 6.953,00 |
| 16.07.2021 | 140,00 | 141,80 | 139,95 | 141,75 | 0,85% | 11.520,00 |
| 15.07.2021 | 141,55 | 142,30 | 138,25 | 140,55 | -0,95% | 35.876,00 |
| 14.07.2021 | 142,50 | 142,50 | 141,55 | 141,90 | -0,42% | 9.727,00 |
| 13.07.2021 | 141,85 | 142,50 | 141,60 | 142,50 | 0,56% | 5.671,00 |
| 12.07.2021 | 141,70 | 142,65 | 141,70 | 141,70 | -0,42% | 1.626,00 |
| 09.07.2021 | 141,35 | 142,50 | 141,30 | 142,30 | 0,00% | 3.747,00 |
| 08.07.2021 | 141,10 | 142,65 | 140,15 | 142,30 | 0,35% | 10.777,00 |
| 07.07.2021 | 141,10 | 143,00 | 141,10 | 141,80 | 0,21% | 11.247,00 |
| 06.07.2021 | 143,55 | 143,55 | 141,50 | 141,50 | -0,35% | 16.326,00 |
| 05.07.2021 | 142,25 | 143,50 | 141,75 | 142,00 | -0,39% | 6.673,00 |
| 02.07.2021 | 142,10 | 145,00 | 140,70 | 142,55 | 0,14% | 16.065,00 |
| 01.07.2021 | 140,65 | 144,45 | 140,65 | 142,35 | 0,11% | 9.441,00 |
| 30.06.2021 | 141,60 | 142,90 | 140,50 | 142,20 | 0,92% | 50.340,00 |
| 29.06.2021 | 142,10 | 142,85 | 140,60 | 140,90 | -0,53% | 16.505,00 |
| 28.06.2021 | 140,50 | 142,10 | 140,50 | 141,65 | 0,60% | 9.238,00 |
| 25.06.2021 | 141,05 | 141,20 | 140,30 | 140,80 | -0,04% | 9.750,00 |
| 24.06.2021 | 140,25 | 141,15 | 140,25 | 140,85 | -0,21% | 11.946,00 |
| 23.06.2021 | 141,25 | 141,30 | 140,75 | 141,15 | 0,07% | 6.117,00 |
| 22.06.2021 | 140,20 | 141,60 | 140,20 | 141,05 | 0,04% | 11.677,00 |
| 21.06.2021 | 141,05 | 141,50 | 140,35 | 141,00 | -0,53% | 25.072,00 |
| 18.06.2021 | 140,35 | 141,75 | 140,35 | 141,75 | 0,60% | 76.495,00 |
| 17.06.2021 | 140,85 | 141,85 | 140,00 | 140,90 | -0,42% | 22.683,00 |
| 16.06.2021 | 141,05 | 142,10 | 141,05 | 141,50 | -0,04% | 13.838,00 |
| 15.06.2021 | 141,60 | 141,85 | 140,90 | 141,55 | -0,11% | 23.368,00 |
| 14.06.2021 | 142,20 | 142,70 | 141,55 | 141,70 | -0,14% | 19.942,00 |
| 11.06.2021 | 142,15 | 142,90 | 141,90 | 141,90 | -0,25% | 6.888,00 |
| 10.06.2021 | 142,05 | 142,90 | 142,05 | 142,25 | -0,39% | 6.451,00 |
| 09.06.2021 | 142,95 | 143,00 | 142,25 | 142,80 | 0,92% | 10.410,00 |
| 08.06.2021 | 143,80 | 143,80 | 141,50 | 141,50 | -0,46% | 22.150,00 |
| 07.06.2021 | 141,55 | 143,80 | 141,55 | 142,15 | 0,25% | 13.040,00 |
| 04.06.2021 | 142,00 | 142,35 | 141,55 | 141,80 | 0,11% | 18.624,00 |
| 03.06.2021 | 141,50 | 144,15 | 141,50 | 141,65 | -0,42% | 50.686,00 |