24,000€
4,80%
Echtzeit-Aktienkurs SOMEC SPA
Bid:
Ask:
Aktienkurse zur SOMEC SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,80 | 23,40 | 22,70 | 23,40 | 2,18% | - |
| 05.11.2026 | 23,30 | 23,50 | 22,70 | 22,90 | -2,14% | - |
| 04.11.2026 | 23,40 | 23,60 | 23,40 | 23,40 | -0,43% | - |
| 03.11.2026 | 23,60 | 23,80 | 23,50 | 23,50 | -0,84% | - |
| 02.11.2026 | 23,30 | 23,80 | 23,30 | 23,70 | 1,28% | - |
| 30.10.2026 | 24,30 | 24,30 | 23,30 | 23,40 | -3,70% | - |
| 29.10.2026 | 23,50 | 24,30 | 23,30 | 24,30 | -2,80% | - |
| 28.10.2026 | 25,60 | 26,00 | 25,00 | 25,00 | -2,34% | - |
| 27.10.2026 | 25,30 | 25,80 | 25,20 | 25,60 | 1,19% | - |
| 26.10.2026 | 24,80 | 25,40 | 24,80 | 25,30 | 2,02% | - |
| 23.10.2026 | 24,90 | 25,00 | 24,80 | 24,80 | -0,40% | - |
| 22.10.2026 | 24,10 | 25,10 | 23,90 | 24,90 | 2,89% | - |
| 21.10.2026 | 23,60 | 24,30 | 23,50 | 24,20 | 2,11% | - |
| 20.10.2026 | 22,60 | 23,70 | 22,60 | 23,70 | 4,41% | - |
| 19.10.2026 | 22,80 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 16.10.2026 | 23,10 | 23,70 | 22,90 | 22,90 | -1,29% | - |
| 15.10.2026 | 23,40 | 23,40 | 23,00 | 23,20 | -1,28% | - |
| 14.10.2026 | 23,40 | 24,70 | 23,40 | 23,50 | 0,00% | 148,00 |
| 13.10.2026 | 23,00 | 23,50 | 23,00 | 23,50 | 1,73% | - |
| 12.10.2026 | 23,40 | 23,80 | 23,10 | 23,10 | -1,70% | - |
| 09.10.2026 | 23,90 | 24,00 | 23,50 | 23,50 | -2,08% | - |
| 08.10.2026 | 23,40 | 25,20 | 23,40 | 24,00 | 2,13% | - |
| 07.10.2026 | 24,10 | 24,30 | 23,50 | 23,50 | -2,89% | - |
| 06.10.2026 | 22,60 | 24,20 | 22,60 | 24,20 | 6,61% | - |
| 05.10.2026 | 22,10 | 22,80 | 22,10 | 22,70 | 2,71% | - |
| 02.10.2026 | 21,20 | 22,10 | 21,20 | 22,10 | 4,25% | - |
| 01.10.2026 | 22,00 | 22,10 | 21,20 | 21,20 | -3,64% | - |
| 30.09.2026 | 21,50 | 22,30 | 21,50 | 22,00 | 2,33% | - |
| 29.09.2026 | 21,20 | 21,60 | 21,20 | 21,50 | 1,42% | - |
| 28.09.2026 | 21,50 | 21,70 | 21,20 | 21,20 | -1,40% | - |
| 25.09.2026 | 21,40 | 22,10 | 21,40 | 21,50 | 0,47% | - |
| 24.09.2026 | 21,00 | 22,00 | 21,00 | 21,40 | 1,90% | - |
| 23.09.2026 | 21,30 | 21,40 | 21,00 | 21,00 | -1,41% | - |
| 22.09.2026 | 20,60 | 21,30 | 20,60 | 21,30 | 3,40% | - |
| 21.09.2026 | 21,60 | 21,80 | 20,60 | 20,60 | -4,63% | - |
| 18.09.2026 | 21,50 | 22,00 | 21,50 | 21,60 | 0,47% | - |
| 17.09.2026 | 20,80 | 21,60 | 20,80 | 21,50 | 3,37% | - |
| 16.09.2026 | 20,30 | 21,20 | 20,30 | 20,80 | 2,46% | - |
| 15.09.2026 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 14.09.2026 | 20,80 | 21,10 | 20,70 | 20,70 | -0,48% | - |
| 11.09.2026 | 21,40 | 21,70 | 20,80 | 20,80 | -2,80% | - |
| 10.09.2026 | 21,30 | 21,90 | 21,30 | 21,40 | 0,47% | - |
| 09.09.2026 | 21,80 | 22,00 | 21,30 | 21,30 | -2,29% | - |
| 08.09.2026 | 21,40 | 22,30 | 21,40 | 21,80 | 1,87% | - |
| 07.09.2026 | 20,70 | 21,50 | 20,70 | 21,40 | 3,38% | - |
| 04.09.2026 | 20,60 | 21,10 | 20,60 | 20,70 | 0,49% | - |
| 03.09.2026 | 20,60 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 02.09.2026 | 20,40 | 21,00 | 20,40 | 20,60 | 0,98% | - |
| 01.09.2026 | 20,70 | 20,80 | 20,40 | 20,40 | -1,45% | - |
| 31.08.2026 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 28.08.2026 | 20,00 | 20,70 | 20,00 | 20,70 | 2,99% | - |
| 27.08.2026 | 20,00 | 20,60 | 20,00 | 20,10 | 0,00% | - |
| 26.08.2026 | 20,60 | 21,10 | 20,10 | 20,10 | -2,43% | - |
| 25.08.2026 | 19,70 | 21,10 | 19,70 | 20,60 | 4,30% | - |
| 24.08.2026 | 19,55 | 20,30 | 19,55 | 19,75 | 1,02% | - |
| 21.08.2026 | 19,70 | 20,00 | 19,55 | 19,55 | -1,01% | - |
| 20.08.2026 | 19,70 | 20,10 | 19,70 | 19,75 | 0,00% | - |
| 19.08.2026 | 19,90 | 20,40 | 19,75 | 19,75 | -1,00% | - |
| 18.08.2026 | 20,40 | 20,90 | 19,95 | 19,95 | -2,21% | - |
| 17.08.2026 | 20,80 | 21,20 | 20,40 | 20,40 | -1,92% | - |
| 14.08.2026 | 21,30 | 21,50 | 20,80 | 20,80 | -2,35% | - |
| 13.08.2026 | 21,00 | 21,50 | 21,00 | 21,30 | 1,43% | - |
| 12.08.2026 | 20,90 | 21,60 | 20,90 | 21,00 | 0,48% | - |
| 11.08.2026 | 21,80 | 22,20 | 20,90 | 20,90 | -4,13% | 50,00 |
| 10.08.2026 | 21,90 | 22,20 | 21,80 | 21,80 | -0,46% | - |
| 07.08.2026 | 22,20 | 22,30 | 21,90 | 21,90 | -1,35% | - |
| 06.08.2026 | 22,40 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 05.08.2026 | 22,70 | 22,90 | 22,40 | 22,40 | -1,75% | - |
| 04.08.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 03.08.2026 | 22,10 | 22,80 | 22,10 | 22,60 | 2,26% | - |
| 31.07.2026 | 22,30 | 22,70 | 22,10 | 22,10 | -0,90% | - |
| 30.07.2026 | 22,50 | 22,80 | 22,30 | 22,30 | -0,45% | - |
| 29.07.2026 | 22,90 | 23,10 | 22,40 | 22,40 | -2,61% | - |
| 28.07.2026 | 22,80 | 23,30 | 22,80 | 23,00 | 0,44% | - |
| 27.07.2026 | 23,50 | 23,80 | 22,90 | 22,90 | -2,97% | - |
| 24.07.2026 | 23,60 | 24,00 | 23,00 | 23,60 | -0,42% | - |
| 23.07.2026 | 23,70 | 23,90 | 23,60 | 23,70 | -0,42% | - |
| 22.07.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 1,28% | - |
| 21.07.2026 | 23,70 | 24,20 | 23,30 | 23,50 | -1,26% | - |
| 20.07.2026 | 25,00 | 25,00 | 23,40 | 23,80 | -4,80% | - |
| 17.07.2026 | 24,90 | 25,30 | 24,90 | 25,00 | 0,40% | - |
| 16.07.2026 | 25,20 | 25,40 | 24,70 | 24,90 | -1,19% | - |
| 15.07.2026 | 25,70 | 25,70 | 25,20 | 25,20 | -1,95% | - |
| 14.07.2026 | 26,20 | 26,40 | 25,70 | 25,70 | -1,91% | - |
| 13.07.2026 | 26,50 | 26,70 | 26,00 | 26,20 | -1,13% | - |
| 10.07.2026 | 25,40 | 26,50 | 25,40 | 26,50 | 4,33% | - |
| 09.07.2026 | 26,70 | 26,70 | 25,40 | 25,40 | -5,22% | - |
| 08.07.2026 | 26,30 | 26,90 | 25,90 | 26,80 | 1,90% | - |
| 07.07.2026 | 26,00 | 27,00 | 25,80 | 26,30 | -4,01% | 4,00 |
| 06.07.2026 | 26,40 | 27,40 | 25,80 | 27,40 | 3,79% | - |
| 03.07.2026 | 24,90 | 26,50 | 24,70 | 26,40 | 6,02% | - |
| 02.07.2026 | 23,20 | 24,90 | 23,20 | 24,90 | 6,87% | - |
| 01.07.2026 | 22,60 | 24,20 | 22,60 | 23,30 | 3,10% | 50,00 |
| 30.06.2026 | 23,00 | 23,00 | 22,40 | 22,60 | -2,16% | - |
| 29.06.2026 | 22,60 | 23,20 | 22,60 | 23,10 | 1,76% | - |
| 26.06.2026 | 22,30 | 22,80 | 22,30 | 22,70 | 1,79% | - |
| 25.06.2026 | 21,40 | 22,70 | 21,40 | 22,30 | 4,21% | - |
| 24.06.2026 | 21,30 | 22,20 | 21,30 | 21,40 | 0,47% | - |
| 23.06.2026 | 22,40 | 22,40 | 21,30 | 21,30 | -4,91% | - |
| 22.06.2026 | 22,40 | 23,10 | 22,40 | 22,40 | 0,00% | - |