14,300€
2,51%
Echtzeit-Aktienkurs SOMEC SPA
Bid:
Ask:
Aktienkurse zur SOMEC SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 13,90 | 14,65 | 13,90 | 13,90 | -0,36% | 3,00 |
| 10.12.2025 | 13,75 | 14,05 | 13,75 | 13,95 | 1,45% | - |
| 09.12.2025 | 13,65 | 13,95 | 13,65 | 13,75 | 0,73% | - |
| 08.12.2025 | 13,75 | 14,10 | 13,65 | 13,65 | -0,73% | - |
| 05.12.2025 | 13,75 | 14,15 | 13,75 | 13,75 | 0,00% | - |
| 04.12.2025 | 14,20 | 14,20 | 13,75 | 13,75 | -3,51% | - |
| 03.12.2025 | 13,95 | 14,35 | 13,95 | 14,25 | 1,79% | - |
| 02.12.2025 | 14,10 | 14,55 | 14,00 | 14,00 | -1,06% | - |
| 01.12.2025 | 14,20 | 14,50 | 14,15 | 14,15 | -0,70% | - |
| 28.11.2025 | 13,95 | 14,35 | 13,95 | 14,25 | 1,79% | - |
| 27.11.2025 | 12,85 | 14,00 | 12,85 | 14,00 | 5,66% | - |
| 26.11.2025 | 13,30 | 13,70 | 13,25 | 13,25 | -0,75% | - |
| 25.11.2025 | 13,55 | 13,55 | 13,35 | 13,35 | -1,48% | - |
| 24.11.2025 | 13,50 | 13,75 | 13,50 | 13,55 | 0,37% | - |
| 21.11.2025 | 13,55 | 13,55 | 13,45 | 13,50 | -0,37% | - |
| 20.11.2025 | 13,95 | 14,25 | 13,55 | 13,55 | -3,21% | - |
| 19.11.2025 | 13,70 | 14,20 | 13,70 | 14,00 | 2,19% | - |
| 18.11.2025 | 14,55 | 14,55 | 13,70 | 13,70 | -6,16% | - |
| 17.11.2025 | 15,25 | 15,65 | 14,60 | 14,60 | -4,58% | - |
| 14.11.2025 | 14,75 | 15,50 | 14,75 | 15,30 | 3,38% | - |
| 13.11.2025 | 14,45 | 14,80 | 14,45 | 14,80 | 2,07% | - |
| 12.11.2025 | 14,55 | 14,80 | 14,50 | 14,50 | -0,68% | - |
| 11.11.2025 | 14,60 | 14,85 | 14,60 | 14,60 | -0,34% | - |
| 10.11.2025 | 14,40 | 15,00 | 14,40 | 14,65 | 1,38% | - |
| 07.11.2025 | 14,45 | 14,55 | 14,45 | 14,45 | -0,34% | - |
| 06.11.2025 | 14,15 | 14,55 | 14,15 | 14,50 | 2,11% | - |
| 05.11.2025 | 14,30 | 14,55 | 14,20 | 14,20 | -1,05% | - |
| 04.11.2025 | 14,70 | 14,90 | 14,35 | 14,35 | -2,71% | - |
| 03.11.2025 | 14,45 | 14,95 | 14,45 | 14,75 | 1,72% | - |
| 31.10.2025 | 14,40 | 14,85 | 14,40 | 14,50 | 0,35% | - |
| 30.10.2025 | 13,80 | 14,65 | 13,80 | 14,45 | 4,33% | - |
| 29.10.2025 | 13,40 | 14,00 | 13,40 | 13,85 | 2,97% | - |
| 28.10.2025 | 13,60 | 13,80 | 13,45 | 13,45 | -1,10% | - |
| 27.10.2025 | 13,60 | 13,85 | 13,60 | 13,60 | 0,00% | - |
| 24.10.2025 | 13,70 | 13,80 | 13,60 | 13,60 | -0,73% | - |
| 23.10.2025 | 13,50 | 13,90 | 13,50 | 13,70 | 1,48% | - |
| 22.10.2025 | 13,65 | 13,75 | 13,50 | 13,50 | -1,10% | - |
| 21.10.2025 | 13,90 | 13,90 | 13,65 | 13,65 | -2,15% | - |
| 20.10.2025 | 13,75 | 13,95 | 13,75 | 13,95 | 1,45% | - |
| 17.10.2025 | 14,05 | 14,20 | 13,75 | 13,75 | -2,48% | - |
| 16.10.2025 | 13,95 | 14,40 | 13,95 | 14,10 | -2,08% | - |
| 15.10.2025 | 14,45 | 14,75 | 14,40 | 14,40 | -0,69% | - |
| 14.10.2025 | 14,80 | 15,10 | 14,50 | 14,50 | -2,36% | - |
| 13.10.2025 | 15,20 | 15,20 | 14,85 | 14,85 | -2,30% | 300,00 |
| 10.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 09.10.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 08.10.2025 | 15,05 | 15,40 | 15,05 | 15,30 | 1,32% | - |
| 07.10.2025 | 14,85 | 15,25 | 14,85 | 15,10 | 1,34% | - |
| 06.10.2025 | 14,95 | 15,15 | 14,90 | 14,90 | -2,61% | - |
| 03.10.2025 | 14,95 | 15,30 | 14,95 | 15,30 | 2,00% | - |
| 02.10.2025 | 14,95 | 15,40 | 14,95 | 15,00 | 0,00% | - |
| 01.10.2025 | 15,35 | 15,65 | 15,00 | 15,00 | -2,60% | - |
| 30.09.2025 | 15,20 | 15,55 | 15,20 | 15,40 | 0,98% | - |
| 29.09.2025 | 15,00 | 15,45 | 15,00 | 15,25 | 1,33% | - |
| 26.09.2025 | 14,60 | 15,25 | 14,60 | 15,05 | 2,73% | - |
| 25.09.2025 | 15,30 | 15,55 | 14,65 | 14,65 | -4,56% | - |
| 24.09.2025 | 14,45 | 15,35 | 14,45 | 15,35 | 5,86% | - |
| 23.09.2025 | 14,35 | 14,75 | 14,35 | 14,50 | 0,69% | - |
| 22.09.2025 | 14,50 | 14,65 | 14,35 | 14,40 | -1,03% | - |
| 19.09.2025 | 14,55 | 14,85 | 14,55 | 14,55 | -0,34% | - |
| 18.09.2025 | 14,50 | 14,80 | 14,50 | 14,60 | 0,34% | - |
| 17.09.2025 | 14,25 | 14,80 | 14,25 | 14,55 | 1,75% | - |
| 16.09.2025 | 14,40 | 14,75 | 14,30 | 14,30 | -1,04% | - |
| 15.09.2025 | 14,30 | 14,75 | 14,30 | 14,45 | 0,70% | - |
| 12.09.2025 | 14,30 | 14,55 | 14,30 | 14,35 | 0,70% | - |
| 10.09.2025 | 14,05 | 14,50 | 14,05 | 14,25 | 3,26% | - |
| 05.09.2025 | 13,80 | 13,90 | 13,75 | 13,80 | 0,00% | - |
| 04.09.2025 | 13,70 | 14,05 | 13,70 | 13,80 | 0,73% | - |
| 03.09.2025 | 13,60 | 14,00 | 13,60 | 13,70 | 0,74% | - |
| 02.09.2025 | 13,70 | 14,00 | 13,60 | 13,60 | -0,73% | - |
| 01.09.2025 | 13,65 | 14,00 | 13,65 | 13,70 | 0,37% | - |
| 29.08.2025 | 13,70 | 14,05 | 13,65 | 13,65 | -0,36% | - |
| 28.08.2025 | 13,80 | 14,15 | 13,70 | 13,70 | -1,08% | - |
| 27.08.2025 | 13,75 | 14,10 | 13,75 | 13,85 | 0,73% | - |
| 26.08.2025 | 13,70 | 14,10 | 13,70 | 13,75 | 0,36% | - |
| 25.08.2025 | 13,75 | 14,00 | 13,70 | 13,70 | -0,36% | - |
| 22.08.2025 | 13,75 | 14,00 | 13,75 | 13,75 | 0,00% | - |
| 21.08.2025 | 13,75 | 13,90 | 13,75 | 13,75 | 0,00% | - |
| 20.08.2025 | 13,75 | 14,05 | 13,75 | 13,75 | 0,00% | - |
| 19.08.2025 | 13,70 | 14,05 | 13,65 | 13,75 | 0,36% | - |
| 18.08.2025 | 13,55 | 13,85 | 13,55 | 13,70 | 1,11% | - |
| 15.08.2025 | 13,55 | 13,55 | 13,40 | 13,55 | 0,00% | - |
| 14.08.2025 | 13,75 | 13,75 | 13,55 | 13,55 | -1,45% | - |
| 13.08.2025 | 13,30 | 13,75 | 13,30 | 13,75 | 3,00% | - |
| 12.08.2025 | 13,50 | 13,70 | 13,35 | 13,35 | -1,11% | - |
| 11.08.2025 | 13,45 | 13,80 | 13,45 | 13,50 | 0,37% | - |
| 08.08.2025 | 13,70 | 14,05 | 13,45 | 13,45 | -1,82% | - |
| 07.08.2025 | 13,65 | 13,95 | 13,65 | 13,70 | 0,37% | - |
| 06.08.2025 | 13,80 | 13,95 | 13,65 | 13,65 | -1,44% | - |
| 05.08.2025 | 13,60 | 14,00 | 13,60 | 13,85 | 1,84% | - |
| 04.08.2025 | 13,55 | 13,90 | 13,55 | 13,60 | 0,37% | - |
| 01.08.2025 | 13,75 | 13,85 | 13,55 | 13,55 | -1,45% | - |
| 31.07.2025 | 13,80 | 13,95 | 13,70 | 13,75 | -0,36% | - |
| 30.07.2025 | 13,75 | 14,10 | 13,75 | 13,80 | 0,36% | - |
| 29.07.2025 | 13,85 | 14,00 | 13,75 | 13,75 | -1,08% | - |
| 28.07.2025 | 13,80 | 14,10 | 13,80 | 13,90 | 0,36% | - |
| 25.07.2025 | 13,80 | 14,10 | 13,80 | 13,85 | 0,00% | - |
| 24.07.2025 | 13,60 | 14,05 | 13,60 | 13,85 | 1,84% | - |
| 23.07.2025 | 13,80 | 13,95 | 13,60 | 13,60 | -1,45% | - |
| 22.07.2025 | 13,80 | 14,15 | 13,80 | 13,80 | 0,00% | - |