Siltronic AG WAF
XETR · Deutschland · Elektronische Technologie
€78,50-2,80 (-3,44 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €77,95 | -4,12 % | €82,45 | €83,20 | €77,70 | 28,56K |
| 2026-09-30 | €81,30 | +5,58 % | €78,70 | €81,65 | €77,70 | 131,64K |
| 2026-09-29 | €77,00 | +7,17 % | €73,80 | €79,10 | €72,90 | 147,33K |
| 2026-09-28 | €71,85 | -1,91 % | €72,10 | €75,10 | €71,40 | 94,08K |
| 2026-09-25 | €73,25 | -2,85 % | €76,60 | €76,70 | €73,25 | 83,07K |
| 2026-09-24 | €75,40 | -2,01 % | €76,80 | €76,80 | €73,95 | 137,15K |
| 2026-09-23 | €76,95 | -7,01 % | €78,50 | €81,25 | €76,80 | 279,36K |
| 2026-09-22 | €82,75 | +2,67 % | €81,00 | €83,55 | €80,15 | 103,11K |
| 2026-09-21 | €80,60 | +4,74 % | €77,90 | €81,60 | €77,80 | 127,23K |
| 2026-09-18 | €76,95 | +10,48 % | €74,05 | €76,95 | €72,65 | 491,56K |
| 2026-09-17 | €69,65 | -0,36 % | €69,80 | €70,70 | €68,75 | 62,26K |
| 2026-09-16 | €69,90 | +2,79 % | €69,40 | €70,70 | €69,05 | 50,78K |
| 2026-09-15 | €68,00 | 0,00 % | €68,80 | €69,50 | €67,05 | 58,45K |
| 2026-09-14 | €68,00 | -8,85 % | €72,60 | €72,60 | €66,75 | 134,56K |
| 2026-09-11 | €74,60 | +1,63 % | €72,80 | €75,10 | €72,50 | 37,12K |
| 2026-09-10 | €73,40 | -4,49 % | €76,55 | €77,00 | €73,10 | 54,26K |
| 2026-09-09 | €76,85 | -2,54 % | €78,35 | €78,55 | €76,00 | 48,99K |
| 2026-09-08 | €78,85 | -1,19 % | €79,00 | €79,50 | €77,40 | 42,94K |
| 2026-09-07 | €79,80 | +2,24 % | €80,10 | €80,80 | €78,95 | 44,41K |
| 2026-09-04 | €78,05 | +3,93 % | €75,85 | €79,65 | €75,75 | 61,30K |
| 2026-09-03 | €75,10 | -3,03 % | €77,40 | €78,50 | €74,45 | 70,92K |
| 2026-09-02 | €77,45 | +2,45 % | €74,35 | €78,10 | €74,35 | 56,77K |
| 2026-09-01 | €75,60 | -4,30 % | €79,00 | €80,00 | €74,95 | 78,57K |
| 2026-08-31 | €79,00 | -2,59 % | €80,45 | €81,50 | €79,00 | 53,02K |
| 2026-08-28 | €81,10 | +2,08 % | €77,75 | €81,70 | €77,65 | 52,53K |
| 2026-08-27 | €79,45 | +0,13 % | €82,00 | €82,80 | €79,00 | 82,06K |
| 2026-08-26 | €79,35 | -3,23 % | €81,00 | €82,25 | €78,25 | 62,89K |
| 2026-08-25 | €82,00 | -0,12 % | €83,55 | €84,40 | €82,00 | 104,48K |
| 2026-08-24 | €82,10 | -2,15 % | €83,25 | €85,00 | €82,00 | 96,39K |
| 2026-08-21 | €83,90 | +2,76 % | €82,75 | €84,00 | €81,80 | 94,49K |
| 2026-08-20 | €81,65 | -0,67 % | €82,45 | €82,85 | €79,90 | 80,98K |
| 2026-08-19 | €82,20 | -1,62 % | €84,50 | €84,90 | €81,85 | 165,59K |
| 2026-08-18 | €83,55 | -6,96 % | €87,70 | €88,00 | €83,25 | 116,00K |
| 2026-08-17 | €89,80 | +2,39 % | €90,00 | €91,60 | €87,55 | 96,36K |
| 2026-08-14 | €87,70 | -0,23 % | €86,40 | €88,85 | €85,45 | 105,80K |
| 2026-08-13 | €87,90 | +5,65 % | €85,70 | €88,00 | €84,35 | 102,47K |
| 2026-08-12 | €83,20 | +5,32 % | €81,00 | €83,85 | €80,70 | 128,93K |
| 2026-08-11 | €79,00 | +3,20 % | €76,10 | €79,90 | €76,05 | 76,63K |
| 2026-08-10 | €76,55 | -2,05 % | €79,95 | €80,70 | €76,50 | 81,09K |
| 2026-08-07 | €78,15 | -1,14 % | €79,00 | €80,25 | €77,85 | 110,21K |
| 2026-08-06 | €79,05 | +0,06 % | €77,70 | €79,10 | €76,05 | 92,09K |
| 2026-08-05 | €79,00 | +0,13 % | €80,80 | €81,10 | €78,45 | 77,28K |
| 2026-08-04 | €78,90 | +0,38 % | €80,40 | €81,45 | €78,20 | 66,02K |
| 2026-08-03 | €78,60 | +3,29 % | €81,45 | €81,50 | €75,75 | 83,39K |
| 2026-07-31 | €76,10 | +2,91 % | €80,35 | €80,90 | €75,20 | 195,55K |
| 2026-07-30 | €73,95 | +8,83 % | €67,10 | €77,55 | €66,70 | 190,42K |
| 2026-07-29 | €67,95 | -5,89 % | €69,65 | €73,20 | €67,15 | 152,50K |
| 2026-07-28 | €72,20 | -8,03 % | €76,25 | €76,85 | €70,35 | 222,89K |
| 2026-07-27 | €78,50 | -5,36 % | €84,85 | €84,85 | €78,50 | 83,57K |
| 2026-07-24 | €82,95 | -0,36 % | €81,45 | €84,35 | €81,40 | 65,96K |
| 2026-07-23 | €83,25 | -1,30 % | €83,20 | €83,25 | €80,45 | 111,32K |
| 2026-07-22 | €84,35 | -1,17 % | €84,40 | €84,85 | €83,30 | 74,60K |
| 2026-07-21 | €85,35 | +3,77 % | €84,95 | €85,35 | €81,35 | 129,90K |
| 2026-07-20 | €82,25 | -4,14 % | €87,00 | €87,00 | €82,10 | 147,96K |
| 2026-07-17 | €85,80 | -3,54 % | €85,00 | €87,10 | €81,35 | 173,62K |
| 2026-07-16 | €88,95 | -3,32 % | €92,20 | €92,80 | €86,65 | 121,56K |
| 2026-07-15 | €92,00 | -5,54 % | €99,00 | €100,50 | €90,80 | 167,04K |
| 2026-07-14 | €97,40 | +2,58 % | €96,50 | €99,00 | €94,10 | 149,16K |
| 2026-07-13 | €94,95 | +6,09 % | €87,05 | €94,95 | €86,50 | 125,32K |
| 2026-07-10 | €89,50 | -1,49 % | €89,70 | €92,25 | €87,95 | 129,26K |
| 2026-07-09 | €90,85 | +13,35 % | €84,30 | €95,30 | €84,10 | 292,50K |
| 2026-07-08 | €80,15 | -0,93 % | €81,30 | €82,10 | €78,30 | 139,85K |
| 2026-07-07 | €80,90 | -11,83 % | €87,05 | €88,50 | €80,85 | 226,93K |
| 2026-07-06 | €91,75 | -0,81 % | €90,60 | €93,45 | €90,10 | 91,11K |
| 2026-07-03 | €92,50 | +9,60 % | €85,70 | €92,80 | €85,65 | 118,94K |
| 2026-07-02 | €84,40 | -3,49 % | €84,00 | €90,20 | €83,75 | 170,35K |
| 2026-07-01 | €87,45 | +7,30 % | €86,00 | €87,60 | €82,50 | 195,74K |
| 2026-06-30 | €81,50 | +1,18 % | €85,00 | €85,15 | €81,50 | 123,12K |
| 2026-06-29 | €80,55 | -1,77 % | €82,60 | €84,45 | €80,35 | 114,19K |
| 2026-06-26 | €82,00 | -5,64 % | €84,80 | €85,15 | €81,75 | 167,06K |
| 2026-06-25 | €86,90 | -0,34 % | €91,50 | €91,85 | €85,15 | 99,30K |
| 2026-06-24 | €87,20 | -1,80 % | €90,00 | €90,85 | €86,30 | 74,96K |
| 2026-06-23 | €88,80 | -7,79 % | €92,30 | €93,00 | €88,40 | 117,26K |
| 2026-06-22 | €96,30 | +4,73 % | €94,95 | €99,00 | €93,15 | 77,11K |
| 2026-06-19 | €91,95 | -1,13 % | €93,75 | €96,30 | €91,95 | 658,13K |
| 2026-06-18 | €93,00 | +0,54 % | €93,00 | €94,65 | €91,40 | 130,48K |
| 2026-06-17 | €92,50 | -1,60 % | €95,00 | €95,00 | €91,40 | 121,07K |
| 2026-06-16 | €94,00 | -3,79 % | €92,00 | €98,30 | €91,50 | 313,54K |
| 2026-06-15 | €97,70 | +4,05 % | €97,15 | €99,10 | €94,90 | 143,27K |
| 2026-06-12 | €93,90 | +7,07 % | €90,25 | €93,90 | €87,70 | 156,61K |
| 2026-06-11 | €87,70 | +2,57 % | €87,75 | €91,50 | €86,50 | 141,43K |
| 2026-06-10 | €85,50 | -4,04 % | €88,20 | €88,50 | €84,75 | 149,46K |
| 2026-06-09 | €89,10 | -7,04 % | €96,60 | €96,85 | €88,50 | 125,47K |
| 2026-06-08 | €95,85 | +4,98 % | €87,90 | €96,00 | €86,85 | 117,46K |
| 2026-06-05 | €91,30 | -8,88 % | €97,00 | €97,00 | €90,70 | 140,44K |
| 2026-06-04 | €100,20 | -4,11 % | €104,50 | €106,00 | €98,30 | 119,64K |
| 2026-06-03 | €104,50 | +0,87 % | €104,00 | €105,80 | €102,50 | 92,60K |
| 2026-06-02 | €103,60 | +5,55 % | €99,45 | €105,00 | €99,45 | 138,37K |
| 2026-06-01 | €98,15 | -6,26 % | €105,40 | €106,60 | €97,95 | 145,04K |
| 2026-05-29 | €104,70 | +9,18 % | €101,00 | €108,80 | €101,00 | 522,29K |