13,488€
2,96%
Echtzeit-Aktienkurs SMITH + NEP. DL -,20
Bid:
Ask:
Aktienkurse zur SMITH + NEP. DL -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,56 | 13,56 | 13,45 | 13,45 | 2,63% | 1.200,00 |
| 05.06.2025 | 12,84 | 13,10 | 12,84 | 13,10 | 1,51% | 323,00 |
| 04.06.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,06% | 500,00 |
| 03.06.2025 | 12,84 | 12,95 | 12,82 | 12,91 | 0,02% | - |
| 02.06.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 1,65% | 4,00 |
| 30.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,85% | 870,00 |
| 29.05.2025 | 12,82 | 12,94 | 12,82 | 12,94 | 1,09% | 75,00 |
| 28.05.2025 | 12,87 | 12,88 | 12,70 | 12,80 | -0,79% | - |
| 27.05.2025 | 12,72 | 12,96 | 12,72 | 12,90 | 1,00% | - |
| 26.05.2025 | 12,98 | 12,98 | 12,75 | 12,78 | 0,69% | 501,00 |
| 23.05.2025 | 12,58 | 12,82 | 12,56 | 12,69 | 0,63% | - |
| 22.05.2025 | 12,84 | 12,90 | 12,61 | 12,61 | -2,79% | - |
| 21.05.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,99% | 100,00 |
| 20.05.2025 | 13,00 | 13,19 | 12,94 | 13,10 | 0,15% | - |
| 19.05.2025 | 12,82 | 13,08 | 12,82 | 13,08 | 0,62% | 471,00 |
| 16.05.2025 | 13,05 | 13,05 | 13,00 | 13,00 | 1,92% | 6,00 |
| 15.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,79% | 10,00 |
| 14.05.2025 | 12,75 | 12,80 | 12,59 | 12,66 | -1,75% | - |
| 13.05.2025 | 12,87 | 12,88 | 12,87 | 12,88 | 0,23% | 1.740,00 |
| 12.05.2025 | 12,81 | 12,96 | 12,67 | 12,85 | 2,15% | - |
| 09.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -1,45% | 235,00 |
| 08.05.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 3,19% | 2,00 |
| 07.05.2025 | 12,69 | 12,69 | 12,37 | 12,37 | -2,41% | 3,00 |
| 06.05.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,55% | 100,00 |
| 05.05.2025 | 12,88 | 12,88 | 12,86 | 12,88 | 0,74% | 91,00 |
| 02.05.2025 | 12,74 | 12,91 | 12,74 | 12,78 | 2,67% | 597,00 |
| 30.04.2025 | 11,61 | 12,73 | 11,61 | 12,45 | 6,85% | - |
| 29.04.2025 | 11,94 | 11,94 | 11,65 | 11,65 | -2,51% | 326,00 |
| 28.04.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | 442,00 |
| 25.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,02% | 142,00 |
| 24.04.2025 | 11,74 | 12,00 | 11,72 | 12,00 | 2,59% | - |
| 23.04.2025 | 11,66 | 11,70 | 11,66 | 11,70 | 2,90% | 971,00 |
| 22.04.2025 | 11,40 | 11,40 | 11,37 | 11,37 | -1,56% | 105,00 |
| 17.04.2025 | 11,42 | 11,55 | 11,38 | 11,55 | -0,73% | 431,00 |
| 16.04.2025 | 11,50 | 11,64 | 11,50 | 11,64 | -1,44% | 215,00 |
| 15.04.2025 | 11,79 | 11,81 | 11,79 | 11,81 | 1,86% | 262,00 |
| 14.04.2025 | 11,60 | 11,60 | 11,59 | 11,59 | 2,75% | 44,00 |
| 11.04.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 2,31% | 70,00 |
| 10.04.2025 | 11,99 | 11,99 | 11,03 | 11,03 | 0,23% | 850,00 |
| 09.04.2025 | 11,25 | 11,25 | 11,00 | 11,00 | -3,89% | 1.236,00 |
| 08.04.2025 | 11,45 | 11,61 | 11,45 | 11,45 | -0,61% | 131,00 |
| 07.04.2025 | 11,68 | 11,78 | 11,52 | 11,52 | -5,38% | 1.167,00 |
| 04.04.2025 | 12,76 | 12,76 | 12,17 | 12,17 | -6,96% | 124,00 |
| 03.04.2025 | 12,80 | 13,08 | 12,80 | 13,08 | 2,15% | 308,00 |
| 02.04.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -1,99% | 50,00 |
| 01.04.2025 | 13,17 | 13,17 | 13,07 | 13,07 | 2,39% | 402,00 |
| 31.03.2025 | 12,80 | 12,80 | 12,76 | 12,76 | -1,20% | 215,00 |
| 28.03.2025 | 12,84 | 13,04 | 12,84 | 12,92 | 0,47% | - |
| 27.03.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -3,71% | 312,00 |
| 26.03.2025 | 13,24 | 13,35 | 13,16 | 13,35 | 0,89% | 329,00 |
| 25.03.2025 | 13,01 | 13,31 | 13,01 | 13,23 | 1,79% | - |
| 24.03.2025 | 13,18 | 13,18 | 13,00 | 13,00 | -0,90% | 900,00 |
| 21.03.2025 | 13,15 | 13,16 | 13,01 | 13,12 | -0,25% | - |
| 20.03.2025 | 13,12 | 13,15 | 13,12 | 13,15 | 0,38% | 1.155,00 |
| 19.03.2025 | 13,23 | 13,23 | 12,99 | 13,10 | -2,06% | - |
| 18.03.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,41% | 1,00 |
| 17.03.2025 | 13,34 | 13,34 | 13,32 | 13,32 | 0,79% | 210,00 |
| 14.03.2025 | 13,22 | 13,22 | 12,95 | 13,22 | 0,34% | - |
| 13.03.2025 | 13,10 | 13,25 | 13,01 | 13,17 | 1,39% | 138,00 |
| 12.03.2025 | 13,53 | 13,53 | 12,99 | 12,99 | -5,78% | 2.221,00 |
| 11.03.2025 | 13,89 | 13,93 | 13,57 | 13,79 | -0,05% | - |
| 10.03.2025 | 13,82 | 13,82 | 13,80 | 13,80 | -0,04% | 632,00 |
| 07.03.2025 | 13,80 | 13,80 | 13,61 | 13,80 | 0,66% | 379,00 |
| 06.03.2025 | 14,11 | 14,11 | 13,71 | 13,71 | -3,45% | 220,00 |
| 05.03.2025 | 14,23 | 14,23 | 14,20 | 14,20 | -0,84% | 450,00 |
| 04.03.2025 | 14,16 | 14,32 | 14,02 | 14,32 | 0,10% | 1.668,00 |
| 03.03.2025 | 14,15 | 14,31 | 13,98 | 14,31 | 2,66% | 1.458,00 |
| 28.02.2025 | 14,00 | 14,00 | 13,74 | 13,94 | -0,36% | 1.317,00 |
| 27.02.2025 | 13,89 | 13,99 | 13,89 | 13,99 | 1,34% | 445,00 |
| 26.02.2025 | 13,64 | 13,80 | 13,64 | 13,80 | 3,53% | 803,00 |
| 25.02.2025 | 12,72 | 13,80 | 12,72 | 13,33 | 5,19% | 1.835,00 |
| 24.02.2025 | 12,67 | 12,77 | 12,56 | 12,67 | 0,82% | - |
| 21.02.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,84% | 628,00 |
| 20.02.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,28% | 2,00 |
| 19.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,12% | 400,00 |
| 18.02.2025 | 12,50 | 12,59 | 12,47 | 12,52 | 0,44% | - |
| 17.02.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,44% | 159,00 |
| 14.02.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,95% | 3,00 |
| 13.02.2025 | 12,34 | 12,49 | 12,30 | 12,40 | 2,00% | - |
| 12.02.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,12% | 80,00 |
| 11.02.2025 | 12,27 | 12,34 | 12,17 | 12,17 | 0,16% | 725,00 |
| 10.02.2025 | 12,07 | 12,15 | 12,07 | 12,15 | -1,74% | 429,00 |
| 07.02.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 2,49% | 5,00 |
| 06.02.2025 | 12,45 | 12,45 | 12,07 | 12,07 | -3,09% | 680,00 |
| 05.02.2025 | 12,42 | 12,45 | 12,42 | 12,45 | -0,38% | 450,00 |
| 04.02.2025 | 12,40 | 12,56 | 12,38 | 12,50 | 0,38% | - |
| 03.02.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,57% | 2,00 |
| 31.01.2025 | 12,52 | 12,52 | 12,38 | 12,38 | 0,65% | 625,00 |
| 30.01.2025 | 12,26 | 12,30 | 12,26 | 12,30 | 0,39% | 350,00 |
| 29.01.2025 | 12,39 | 12,40 | 12,22 | 12,25 | -0,28% | - |
| 28.01.2025 | 12,17 | 12,40 | 12,14 | 12,29 | 0,86% | - |
| 27.01.2025 | 11,78 | 12,21 | 11,77 | 12,18 | 2,59% | - |
| 24.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,86% | 725,00 |
| 23.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,58% | 250,00 |
| 22.01.2025 | 12,36 | 12,36 | 12,17 | 12,17 | -2,21% | 441,00 |
| 21.01.2025 | 12,19 | 12,46 | 12,16 | 12,45 | 1,34% | - |
| 20.01.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -3,69% | 30,00 |
| 17.01.2025 | 12,19 | 12,75 | 12,19 | 12,75 | 3,41% | 1.185,00 |
| 16.01.2025 | 12,17 | 12,33 | 12,14 | 12,33 | 3,83% | 453,00 |
| 15.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 2,50% | 8,00 |