16,150€
4,87%
Echtzeit-Aktienkurs SOMEC SPA
Bid:
Ask:
Aktienkurse zur SOMEC SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 15,80 | 15,90 | 15,15 | 15,90 | 3,25% | - |
| 17.04.2026 | 14,95 | 15,40 | 14,95 | 15,40 | 2,67% | - |
| 16.04.2026 | 14,15 | 15,35 | 14,15 | 15,00 | 5,63% | - |
| 15.04.2026 | 13,60 | 14,20 | 13,60 | 14,20 | 4,41% | - |
| 14.04.2026 | 13,40 | 13,70 | 13,35 | 13,60 | 1,12% | - |
| 13.04.2026 | 13,20 | 13,45 | 13,15 | 13,45 | 1,51% | - |
| 10.04.2026 | 13,35 | 13,75 | 13,25 | 13,25 | -1,12% | - |
| 09.04.2026 | 13,35 | 13,50 | 13,35 | 13,40 | 0,00% | - |
| 08.04.2026 | 12,95 | 13,50 | 12,95 | 13,40 | 3,08% | - |
| 07.04.2026 | 12,55 | 13,15 | 12,55 | 13,00 | 3,17% | - |
| 02.04.2026 | 12,75 | 12,95 | 12,60 | 12,60 | -1,56% | - |
| 01.04.2026 | 12,55 | 13,15 | 12,55 | 12,80 | 1,59% | - |
| 31.03.2026 | 12,40 | 12,85 | 12,40 | 12,60 | 1,20% | - |
| 30.03.2026 | 12,65 | 12,80 | 12,45 | 12,45 | -1,97% | - |
| 27.03.2026 | 12,80 | 12,95 | 12,70 | 12,70 | -1,17% | - |
| 26.03.2026 | 13,30 | 13,35 | 12,85 | 12,85 | -3,75% | - |
| 25.03.2026 | 12,35 | 13,35 | 12,35 | 13,35 | 7,66% | - |
| 24.03.2026 | 12,00 | 12,55 | 12,00 | 12,40 | 2,90% | - |
| 23.03.2026 | 12,50 | 12,55 | 12,05 | 12,05 | -3,98% | - |
| 20.03.2026 | 12,70 | 12,85 | 12,55 | 12,55 | -1,57% | - |
| 19.03.2026 | 13,20 | 13,50 | 12,75 | 12,75 | -3,77% | - |
| 18.03.2026 | 12,60 | 13,25 | 12,60 | 13,25 | 4,74% | - |
| 17.03.2026 | 12,65 | 12,90 | 12,65 | 12,65 | -0,39% | - |
| 16.03.2026 | 13,30 | 13,60 | 12,70 | 12,70 | -4,87% | - |
| 13.03.2026 | 13,50 | 13,65 | 13,35 | 13,35 | -1,11% | - |
| 12.03.2026 | 14,10 | 14,25 | 13,40 | 13,50 | -4,59% | - |
| 11.03.2026 | 14,05 | 14,25 | 13,95 | 14,15 | 0,35% | - |
| 10.03.2026 | 14,25 | 14,50 | 14,10 | 14,10 | -1,40% | - |
| 09.03.2026 | 14,55 | 14,55 | 14,30 | 14,30 | -2,05% | - |
| 06.03.2026 | 14,40 | 14,65 | 14,40 | 14,60 | 1,04% | - |
| 05.03.2026 | 14,65 | 14,85 | 14,45 | 14,45 | -1,70% | - |
| 04.03.2026 | 14,65 | 14,80 | 14,50 | 14,70 | 0,00% | - |
| 03.03.2026 | 14,95 | 14,95 | 14,50 | 14,70 | -2,00% | - |
| 02.03.2026 | 15,00 | 15,00 | 14,75 | 15,00 | -0,33% | - |
| 27.02.2026 | 15,10 | 15,50 | 15,05 | 15,05 | -0,66% | - |
| 26.02.2026 | 15,25 | 15,40 | 15,05 | 15,15 | -0,98% | - |
| 25.02.2026 | 15,25 | 15,40 | 14,95 | 15,30 | 0,00% | 50,00 |
| 24.02.2026 | 14,45 | 15,40 | 14,45 | 15,30 | 5,52% | - |
| 23.02.2026 | 14,45 | 14,80 | 14,45 | 14,50 | 0,00% | - |
| 20.02.2026 | 14,45 | 14,60 | 14,45 | 14,50 | 0,00% | - |
| 19.02.2026 | 14,15 | 14,55 | 14,15 | 14,50 | 2,11% | - |
| 18.02.2026 | 13,70 | 14,25 | 13,70 | 14,20 | 3,65% | - |
| 17.02.2026 | 13,60 | 13,70 | 13,45 | 13,70 | 0,74% | - |
| 16.02.2026 | 13,80 | 14,00 | 13,60 | 13,60 | -1,45% | - |
| 13.02.2026 | 13,60 | 14,05 | 13,60 | 13,80 | 1,47% | - |
| 12.02.2026 | 13,65 | 14,20 | 13,60 | 13,60 | -0,37% | - |
| 11.02.2026 | 13,30 | 13,70 | 13,30 | 13,65 | 2,25% | - |
| 10.02.2026 | 13,10 | 13,50 | 13,10 | 13,35 | 1,52% | - |
| 09.02.2026 | 13,10 | 13,25 | 13,10 | 13,15 | 0,00% | - |
| 06.02.2026 | 13,20 | 13,45 | 13,15 | 13,15 | -0,75% | - |
| 05.02.2026 | 13,50 | 13,60 | 13,25 | 13,25 | -1,85% | - |
| 04.02.2026 | 13,60 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 03.02.2026 | 13,50 | 13,80 | 13,50 | 13,60 | 0,74% | - |
| 02.02.2026 | 13,45 | 13,90 | 13,45 | 13,50 | 0,37% | - |
| 30.01.2026 | 13,40 | 13,80 | 13,40 | 13,45 | 0,00% | - |
| 29.01.2026 | 13,55 | 13,65 | 13,45 | 13,45 | -0,74% | - |
| 28.01.2026 | 13,85 | 13,85 | 13,55 | 13,55 | -1,45% | - |
| 27.01.2026 | 13,75 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 26.01.2026 | 14,00 | 14,15 | 13,75 | 13,75 | -2,14% | - |
| 23.01.2026 | 13,95 | 14,30 | 13,95 | 14,05 | 0,36% | - |
| 22.01.2026 | 13,95 | 14,10 | 13,95 | 14,00 | 0,00% | - |
| 21.01.2026 | 14,00 | 14,15 | 14,00 | 14,00 | -0,36% | - |
| 20.01.2026 | 14,00 | 14,35 | 14,00 | 14,05 | 0,00% | - |
| 19.01.2026 | 14,20 | 14,35 | 14,05 | 14,05 | -1,40% | - |
| 16.01.2026 | 14,15 | 14,40 | 14,05 | 14,25 | 0,35% | - |
| 15.01.2026 | 13,95 | 14,35 | 13,95 | 14,20 | 1,43% | - |
| 14.01.2026 | 14,00 | 14,25 | 14,00 | 14,00 | -0,36% | - |
| 13.01.2026 | 14,50 | 14,65 | 13,95 | 14,05 | -3,44% | 150,00 |
| 12.01.2026 | 14,45 | 14,60 | 14,35 | 14,55 | 0,34% | - |
| 09.01.2026 | 14,40 | 14,60 | 14,35 | 14,50 | 0,35% | - |
| 08.01.2026 | 14,20 | 14,50 | 14,20 | 14,45 | 1,40% | - |
| 07.01.2026 | 14,20 | 14,35 | 14,20 | 14,25 | 0,00% | - |
| 06.01.2026 | 14,45 | 14,60 | 14,25 | 14,25 | -1,72% | - |
| 05.01.2026 | 14,15 | 14,60 | 14,15 | 14,50 | 2,11% | - |
| 02.01.2026 | 14,40 | 14,60 | 14,20 | 14,20 | -0,35% | - |
| 30.12.2025 | 14,05 | 14,25 | 14,05 | 14,25 | 1,06% | - |
| 29.12.2025 | 14,45 | 14,50 | 14,10 | 14,10 | -2,76% | - |
| 23.12.2025 | 14,35 | 14,60 | 14,35 | 14,50 | 0,69% | - |
| 22.12.2025 | 14,35 | 14,60 | 14,35 | 14,40 | 0,00% | - |
| 19.12.2025 | 14,15 | 14,45 | 14,15 | 14,40 | 1,41% | - |
| 18.12.2025 | 14,00 | 14,35 | 14,00 | 14,20 | 1,07% | - |
| 17.12.2025 | 14,55 | 14,70 | 14,05 | 14,05 | -3,77% | - |
| 16.12.2025 | 14,50 | 14,70 | 14,45 | 14,60 | 0,34% | - |
| 15.12.2025 | 14,05 | 14,60 | 14,05 | 14,55 | 3,19% | - |
| 12.12.2025 | 13,85 | 14,30 | 13,85 | 14,10 | 1,44% | - |
| 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% | - |