Siltronic AG

WAFGn
🏛️ Deutschland →
45.68
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 44.70 44.70 44.70 44.70 1.3K
08:00 44.68 44.68 44.68 44.68 0.1K
08:20 44.54 44.54 44.54 44.54 0.2K
08:25 44.44 44.44 44.34 44.34 0.6K
08:30 44.62 44.62 44.62 44.62 0.1K
08:35 44.62 44.62 44.52 44.52 0.2K
08:40 44.62 44.62 44.62 44.62 0.3K
08:45 44.68 44.68 44.52 44.68 0.3K
08:50 44.68 44.68 44.68 44.68 0.3K
09:00 44.44 44.44 44.44 44.44 0.0K
09:05 44.46 44.46 44.32 44.32 0.3K
09:10 44.32 44.32 43.80 43.80 0.7K
09:15 43.68 43.68 43.50 43.52 1.2K
09:20 43.62 43.62 43.50 43.50 1.2K
09:25 43.48 43.48 43.42 43.42 0.2K
09:30 43.62 43.62 43.62 43.62 0.1K
09:35 43.92 43.92 43.92 43.92 0.1K
09:45 44.26 44.32 44.26 44.32 0.4K
09:50 44.34 44.34 44.32 44.32 0.7K
10:10 44.06 44.06 44.06 44.06 0.2K
10:20 44.26 44.26 44.26 44.26 0.0K
10:30 44.06 44.06 44.06 44.06 0.1K
10:50 44.08 44.08 44.08 44.08 0.2K
11:40 44.10 44.10 44.10 44.10 0.0K
11:45 44.20 44.20 44.20 44.20 0.0K
12:10 44.18 44.18 44.18 44.18 0.1K
12:35 44.30 44.30 44.30 44.30 0.1K
13:20 44.42 44.42 44.42 44.42 0.0K
13:55 44.68 44.68 44.68 44.68 0.0K
14:25 44.76 44.76 44.76 44.76 0.1K
14:30 44.58 44.58 44.58 44.58 0.0K
14:50 44.70 44.70 44.70 44.70 0.2K
15:15 44.42 44.42 44.42 44.42 0.0K
15:25 44.46 44.46 44.46 44.46 0.0K
15:35 44.52 44.52 44.52 44.52 0.0K
15:40 44.50 44.50 44.50 44.50 0.0K
15:45 44.44 44.44 44.42 44.42 0.1K
15:50 44.40 44.40 44.40 44.40 0.0K
16:05 44.12 44.12 44.12 44.12 0.0K
16:20 44.14 44.14 44.14 44.14 0.1K
16:25 44.08 44.08 44.08 44.08 0.0K
16:45 44.30 44.30 44.30 44.30 0.1K
17:00 44.30 44.30 44.30 44.30 0.0K
18:00 44.30 44.30 44.30 44.30 0.2K
18:10 44.28 44.28 44.28 44.28 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 45.02 46.52 44.92 45.68 0.0M
2025-09-26 44.96 44.96 43.42 44.28 0.0M
2025-09-25 46.12 46.50 44.52 44.96 0.0M
2025-09-24 44.66 46.68 44.34 46.60 0.0M
2025-09-23 43.20 45.86 43.10 44.86 0.0M
2025-09-22 42.58 43.28 41.54 43.20 0.0M
2025-09-19 44.08 44.16 41.88 42.02 0.0M
2025-09-18 40.42 45.90 40.42 43.76 0.1M
2025-09-17 39.90 40.78 39.48 40.40 0.0M
2025-09-16 36.38 40.58 36.38 39.98 0.1M
2025-09-15 34.58 36.36 34.58 36.26 0.0M
2025-09-12 32.38 34.70 32.24 34.54 0.0M
2025-09-11 32.68 33.50 31.68 33.00 0.0M
2025-09-10 33.78 34.00 32.32 32.68 0.0M
2025-09-09 34.10 34.36 33.40 33.74 0.0M
2025-09-08 33.86 34.18 33.50 34.16 0.0M
2025-09-05 33.48 34.32 33.42 33.86 0.0M
2025-09-04 33.96 34.12 33.06 33.64 0.0M
2025-09-03 34.38 35.02 33.70 34.04 0.0M
2025-09-02 36.08 36.08 34.14 34.48 0.0M
2025-09-01 35.78 36.40 35.32 36.20 0.0M
2025-08-29 37.14 37.14 35.52 35.96 0.0M
2025-08-28 37.14 38.02 36.90 37.22 0.0M
2025-08-27 37.78 37.78 36.50 37.12 0.0M
2025-08-26 38.00 38.00 37.30 37.64 0.0M
2025-08-25 38.24 38.56 37.88 38.28 0.0M
2025-08-22 36.02 38.36 36.02 38.30 0.0M
2025-08-21 35.98 36.30 35.82 36.10 0.0M
2025-08-20 36.76 36.76 35.72 36.16 0.0M
2025-08-19 36.38 37.14 36.36 36.98 0.0M
2025-08-18 36.18 36.60 35.88 36.54 0.0M
2025-08-15 36.22 36.60 35.72 36.02 0.0M
2025-08-14 35.68 36.12 35.36 36.02 0.0M
2025-08-13 36.48 36.74 35.28 35.58 0.0M
2025-08-12 36.10 36.80 35.42 36.80 0.0M
2025-08-11 37.24 37.48 36.12 36.32 0.0M
2025-08-08 36.18 37.52 36.08 37.16 0.0M
2025-08-07 36.04 37.26 35.76 36.50 0.0M
2025-08-06 36.18 36.28 35.38 35.90 0.0M
2025-08-05 36.52 37.00 35.80 36.04 0.0M
2025-08-04 37.28 37.76 36.18 36.76 0.0M
2025-08-01 38.04 38.48 37.20 37.20 0.0M
2025-07-31 40.08 40.48 38.02 38.14 0.0M
2025-07-30 40.58 41.42 39.94 40.02 0.0M
2025-07-29 43.88 46.98 39.80 40.10 0.1M
2025-07-28 43.52 44.76 43.48 43.78 0.0M
2025-07-25 41.98 43.02 41.44 42.90 0.0M
2025-07-24 42.56 42.88 41.06 42.02 0.0M
2025-07-23 44.22 44.52 42.14 42.92 0.0M
2025-07-22 44.22 44.46 43.06 43.54 0.0M
2025-07-21 44.60 45.62 44.36 44.66 0.0M
2025-07-18 45.24 45.96 44.56 44.56 0.0M
2025-07-17 41.54 45.40 41.54 45.08 0.0M
2025-07-16 41.80 42.18 40.84 41.46 0.0M
2025-07-15 41.86 42.94 41.26 42.42 0.0M
2025-07-14 43.68 43.80 42.50 43.02 0.0M
2025-07-11 44.76 44.98 43.36 44.04 0.0M
2025-07-10 41.60 44.78 41.60 44.78 0.0M
2025-07-09 40.88 43.24 40.50 42.02 0.0M
2025-07-08 39.52 40.94 39.14 40.52 0.0M
2025-07-07 39.78 39.98 39.26 39.38 0.0M
2025-07-04 40.56 40.68 39.68 40.08 0.0M
2025-07-03 42.12 42.62 40.60 40.92 0.0M
2025-07-02 40.64 42.50 40.40 42.20 0.0M
2025-07-01 40.56 40.56 39.34 40.42 0.0M
2025-06-30 41.98 42.08 40.70 40.94 0.0M
2025-06-27 41.78 42.12 41.16 41.34 0.0M
2025-06-26 40.54 41.88 40.44 41.78 0.0M
2025-06-25 40.78 41.16 40.22 40.68 0.0M
2025-06-24 37.76 40.78 37.76 40.78 0.0M
2025-06-23 36.52 37.90 36.26 37.74 0.0M
2025-06-20 37.14 37.84 36.52 36.80 0.0M
2025-06-19 36.96 37.04 36.40 37.02 0.0M
2025-06-18 37.80 37.82 36.82 37.54 0.0M
2025-06-17 38.20 38.78 37.62 37.84 0.0M
2025-06-16 38.44 39.20 38.06 38.70 0.0M
2025-06-13 39.14 39.14 38.02 38.02 0.0M
2025-06-12 40.98 41.32 39.24 40.08 0.0M
2025-06-11 37.82 41.78 37.82 40.98 0.0M
2025-06-10 37.62 38.00 36.62 37.56 0.0M
2025-06-09 36.70 37.90 36.70 37.54 0.0M
2025-06-06 37.08 37.28 36.42 37.00 0.0M
2025-06-05 36.66 37.60 36.66 36.88 0.0M
2025-06-04 35.06 37.14 35.06 36.92 0.0M
2025-06-03 35.20 35.50 34.26 35.26 0.0M
2025-06-02 36.58 36.58 34.92 35.10 0.0M
2025-05-30 36.96 37.14 36.02 36.44 0.0M
2025-05-29 36.50 38.28 36.50 36.68 0.0M
2025-05-28 36.80 36.82 35.76 36.48 0.0M
2025-05-27 35.40 36.98 35.40 36.66 0.0M
2025-05-26 35.36 36.10 35.02 35.58 0.0M
2025-05-23 35.54 36.12 34.00 34.80 0.0M
2025-05-22 36.58 36.70 35.10 35.30 0.0M
2025-05-21 37.16 37.16 36.32 36.58 0.0M
2025-05-20 37.12 37.28 36.60 37.22 0.0M
2025-05-19 38.02 38.02 36.36 36.92 0.0M
2025-05-16 39.08 39.30 37.58 37.86 0.0M
2025-05-15 38.92 39.22 38.54 39.14 0.0M
2025-05-14 39.68 39.74 38.82 39.00 0.0M
2025-05-13 39.56 40.14 39.10 39.76 0.0M
2025-05-12 38.38 40.58 38.14 39.70 0.0M
2025-05-09 38.10 38.62 37.52 37.88 0.0M
2025-05-08 37.80 38.34 37.24 37.98 0.0M
2025-05-07 36.68 37.70 36.30 37.70 0.0M
2025-05-06 37.46 37.78 35.78 36.68 0.0M
2025-05-05 38.02 38.26 37.34 37.40 0.0M
2025-05-02 35.78 38.30 35.62 38.24 0.0M
2025-04-30 38.02 38.48 34.80 35.80 0.0M
2025-04-29 38.78 39.52 38.46 39.26 0.0M
2025-04-28 38.60 39.36 38.28 38.78 0.0M
2025-04-25 37.68 38.84 37.58 38.84 0.0M
2025-04-24 36.06 37.68 35.96 37.68 0.0M
2025-04-23 35.00 37.26 34.96 36.42 0.0M
2025-04-22 33.48 34.78 32.80 34.78 0.0M
2025-04-17 33.86 34.32 33.16 33.72 0.0M
2025-04-16 34.38 34.42 33.02 33.50 0.0M
2025-04-15 33.20 34.98 32.72 34.98 0.0M
2025-04-14 34.52 34.72 33.24 33.84 0.0M
2025-04-11 33.52 34.60 32.40 33.90 0.0M
2025-04-10 35.50 37.00 32.70 33.62 0.0M
2025-04-09 34.06 38.52 32.02 36.28 0.0M
2025-04-08 36.08 36.94 33.80 34.20 0.0M
2025-04-07 35.52 37.22 33.74 36.00 0.0M
2025-04-04 39.12 39.30 36.32 36.70 0.0M
2025-04-03 39.50 40.06 38.26 39.28 0.0M
2025-04-02 40.82 40.82 39.78 40.24 0.0M
2025-04-01 39.88 41.54 39.62 40.82 0.0M
2025-03-31 42.22 42.22 39.70 40.30 0.0M
2025-03-28 44.06 44.06 42.26 42.52 0.0M
2025-03-27 44.02 44.58 43.60 43.92 0.0M
2025-03-26 45.68 46.04 44.04 44.16 0.0M
2025-03-25 46.98 46.98 45.72 45.72 0.0M
2025-03-24 46.24 47.68 46.18 46.70 0.0M
2025-03-21 46.64 47.10 45.36 45.90 0.0M
2025-03-20 47.68 48.02 46.10 46.86 0.0M
2025-03-19 47.86 48.36 46.78 48.08 0.0M
2025-03-18 47.16 50.00 46.96 48.12 0.0M
2025-03-17 46.24 47.16 45.00 46.74 0.0M
2025-03-14 45.98 47.90 45.56 47.44 0.0M
2025-03-13 44.08 45.86 43.44 45.86 0.0M
2025-03-12 43.80 44.10 43.16 44.02 0.0M
2025-03-11 45.20 45.32 42.76 43.44 0.0M
2025-03-10 45.90 46.08 44.42 44.92 0.0M
2025-03-07 49.16 49.60 45.02 46.24 0.0M
2025-03-06 49.96 51.15 48.16 49.78 0.0M
2025-03-05 45.00 49.82 45.00 49.78 0.0M
2025-03-04 45.54 45.64 44.24 45.04 0.0M
2025-03-03 46.10 47.08 45.04 45.06 0.0M
2025-02-28 45.90 45.90 43.20 45.40 0.0M
2025-02-27 48.72 48.72 46.06 46.08 0.0M
2025-02-26 48.76 50.00 48.04 48.46 0.0M
2025-02-25 48.32 48.62 47.92 48.62 0.0M
2025-02-24 48.08 49.00 47.66 48.08 0.0M
2025-02-21 47.42 48.96 47.04 47.72 0.0M
2025-02-20 47.88 48.68 46.86 47.34 0.0M
2025-02-19 48.48 48.60 47.36 47.82 0.0M
2025-02-18 46.44 48.26 46.14 48.16 0.0M
2025-02-17 46.38 46.50 45.86 46.24 0.0M
2025-02-14 45.00 46.60 44.56 46.60 0.0M
2025-02-13 44.48 45.28 44.18 44.98 0.0M
2025-02-12 42.94 44.34 42.86 44.34 0.0M
2025-02-11 42.22 42.94 42.22 42.94 0.0M
2025-02-10 41.26 42.64 41.26 42.52 0.0M
2025-02-07 40.32 41.80 40.32 41.14 0.0M
2025-02-06 38.50 40.68 38.28 40.30 0.1M
2025-02-05 39.76 39.94 38.78 39.42 0.0M
2025-02-04 39.68 41.14 36.54 40.10 0.2M
2025-02-03 43.44 43.54 42.30 42.30 0.0M
2025-01-31 44.38 44.74 43.94 43.94 0.0M
2025-01-30 44.26 45.30 43.88 44.04 0.0M
2025-01-29 46.04 46.18 43.94 44.38 0.0M
2025-01-28 43.24 45.70 43.24 45.34 0.0M
2025-01-27 43.94 44.26 41.58 43.66 0.0M
2025-01-24 43.20 44.58 42.74 43.98 0.0M
2025-01-23 44.08 44.42 42.20 42.92 0.0M
2025-01-22 44.44 44.44 43.82 44.06 0.0M
2025-01-21 44.74 45.18 44.08 44.38 0.0M
2025-01-20 44.98 45.20 44.12 45.18 0.0M
2025-01-17 43.82 44.98 43.66 44.96 0.0M
2025-01-16 44.60 44.80 43.42 43.78 0.0M
2025-01-15 42.76 44.22 42.56 44.22 0.0M
2025-01-14 43.94 44.42 42.52 42.70 0.0M
2025-01-13 45.38 45.40 42.90 43.94 0.0M
2025-01-10 44.42 47.26 44.08 45.54 0.0M
2025-01-09 43.96 44.50 43.00 44.50 0.0M
2025-01-08 45.66 45.78 43.50 44.12 0.0M
2025-01-07 46.60 47.20 45.64 45.76 0.0M
2025-01-06 45.52 48.10 45.52 46.66 0.0M
2025-01-03 46.26 46.28 45.40 45.64 0.0M
2025-01-02 46.84 47.12 45.70 46.08 0.0M