13,890€
-0,68%
Echtzeit-Aktienkurs SMITH + NEP. DL -,20
Bid:
Ask:
Aktienkurse zur SMITH + NEP. DL -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 11,90 | 11,90 | 11,59 | 11,59 | -1,40% | 163,00 |
| 13.01.2025 | 11,71 | 11,75 | 11,71 | 11,75 | -0,06% | 62,00 |
| 10.01.2025 | 12,02 | 12,10 | 11,75 | 11,76 | -0,99% | - |
| 09.01.2025 | 11,85 | 11,88 | 11,85 | 11,88 | -0,29% | 225,00 |
| 08.01.2025 | 11,90 | 11,96 | 11,90 | 11,91 | -1,00% | 90,00 |
| 07.01.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,25% | 34,00 |
| 06.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,08% | 250,00 |
| 03.01.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -0,66% | 150,00 |
| 02.01.2025 | 11,90 | 12,07 | 11,90 | 12,07 | 0,50% | 18,00 |
| 30.12.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 0,33% | 3,00 |
| 27.12.2024 | 12,01 | 12,04 | 11,79 | 11,97 | 1,53% | 1.073,00 |
| 23.12.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -0,92% | 14,00 |
| 20.12.2024 | 11,80 | 11,97 | 11,80 | 11,90 | 0,85% | 451,00 |
| 19.12.2024 | 11,89 | 11,97 | 11,79 | 11,80 | -0,51% | - |
| 18.12.2024 | 12,00 | 12,00 | 11,86 | 11,86 | 0,04% | 1.145,00 |
| 17.12.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -1,17% | 1,00 |
| 16.12.2024 | 12,14 | 12,14 | 12,00 | 12,00 | 0,25% | 310,00 |
| 13.12.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -0,46% | 25,00 |
| 12.12.2024 | 12,23 | 12,23 | 12,02 | 12,02 | -0,66% | 282,00 |
| 11.12.2024 | 11,91 | 12,10 | 11,91 | 12,10 | -1,10% | 3.277,00 |
| 10.12.2024 | 11,99 | 12,24 | 11,99 | 12,24 | 1,96% | 936,00 |
| 09.12.2024 | 11,99 | 12,00 | 11,80 | 12,00 | 0,13% | 101,00 |
| 06.12.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 1,52% | 300,00 |
| 05.12.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -0,59% | 8,00 |
| 04.12.2024 | 11,89 | 11,89 | 11,88 | 11,88 | -1,82% | 650,00 |
| 03.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,02% | 1,00 |
| 02.12.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,53% | 6,00 |
| 29.11.2024 | 12,19 | 12,29 | 12,05 | 12,29 | 2,65% | 1.254,00 |
| 28.11.2024 | 12,10 | 12,12 | 11,95 | 11,97 | -0,71% | - |
| 27.11.2024 | 11,96 | 12,09 | 11,89 | 12,05 | 2,75% | - |
| 26.11.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -2,78% | 136,00 |
| 25.11.2024 | 12,10 | 12,10 | 12,07 | 12,07 | 0,19% | 168,00 |
| 22.11.2024 | 11,85 | 12,07 | 11,82 | 12,04 | 1,50% | - |
| 21.11.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,50% | 200,00 |
| 20.11.2024 | 12,03 | 12,03 | 11,93 | 11,93 | 0,51% | 102,00 |
| 19.11.2024 | 11,77 | 11,98 | 11,77 | 11,87 | -0,79% | 506,00 |
| 18.11.2024 | 11,64 | 11,96 | 11,63 | 11,96 | 3,46% | 486,00 |
| 15.11.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,52% | 8,00 |
| 14.11.2024 | 11,63 | 11,63 | 11,50 | 11,50 | -0,09% | 800,00 |
| 13.11.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,09% | 120,00 |
| 12.11.2024 | 11,41 | 11,52 | 11,41 | 11,52 | 0,35% | 852,00 |
| 11.11.2024 | 11,27 | 11,48 | 11,27 | 11,48 | 4,03% | 1.124,00 |
| 08.11.2024 | 11,13 | 11,22 | 11,04 | 11,04 | -2,52% | 310,00 |
| 07.11.2024 | 11,53 | 11,53 | 11,23 | 11,32 | 0,09% | 3.044,00 |
| 06.11.2024 | 11,74 | 11,74 | 11,18 | 11,31 | -3,33% | 778,00 |
| 05.11.2024 | 11,80 | 11,80 | 11,62 | 11,70 | 1,08% | 641,00 |
| 04.11.2024 | 11,43 | 11,58 | 11,32 | 11,58 | -2,03% | 420,00 |
| 01.11.2024 | 11,46 | 11,82 | 11,46 | 11,82 | 2,21% | 1.771,00 |
| 31.10.2024 | 13,03 | 13,03 | 11,32 | 11,56 | -12,42% | 6.739,00 |
| 30.10.2024 | 13,22 | 13,31 | 13,20 | 13,20 | 0,19% | 153,00 |
| 29.10.2024 | 13,25 | 13,25 | 13,18 | 13,18 | -1,24% | 180,00 |
| 28.10.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,33% | 90,00 |
| 25.10.2024 | 13,10 | 13,17 | 13,10 | 13,17 | -2,66% | 700,00 |
| 24.10.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -0,92% | 741,00 |
| 23.10.2024 | 13,76 | 13,76 | 13,65 | 13,65 | -0,46% | 624,00 |
| 22.10.2024 | 13,66 | 13,73 | 13,52 | 13,71 | 0,09% | - |
| 21.10.2024 | 13,76 | 13,76 | 13,55 | 13,70 | 1,71% | 575,00 |
| 18.10.2024 | 13,41 | 13,47 | 13,41 | 13,47 | 1,43% | 270,00 |
| 17.10.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -1,23% | 1,00 |
| 16.10.2024 | 13,01 | 13,45 | 13,01 | 13,45 | 3,78% | 259,00 |
| 15.10.2024 | 13,37 | 13,37 | 12,81 | 12,96 | -1,07% | 502,00 |
| 14.10.2024 | 12,96 | 13,21 | 12,96 | 13,10 | -0,53% | 1.253,00 |
| 11.10.2024 | 13,00 | 13,17 | 12,99 | 13,17 | 0,30% | 917,00 |
| 10.10.2024 | 12,93 | 13,13 | 12,93 | 13,13 | 0,38% | 53,00 |
| 09.10.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,08% | 204,00 |
| 08.10.2024 | 13,09 | 13,22 | 13,06 | 13,07 | -2,21% | 380,00 |
| 07.10.2024 | 13,70 | 13,70 | 13,33 | 13,36 | -1,98% | 892,00 |