26,800€
0,37%
Echtzeit-Aktienkurs SMARTSTOP SE.ST. DL-,001
Bid:
Ask:
Aktienkurse zur SMARTSTOP SE.ST. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,60 | 26,70 | 26,60 | 26,70 | 0,75% | - |
| 21.05.2026 | 26,50 | 26,60 | 26,40 | 26,50 | 3,11% | - |
| 19.05.2026 | 25,60 | 26,00 | 25,40 | 25,70 | -3,02% | - |
| 14.05.2026 | 26,40 | 26,70 | 26,20 | 26,50 | -2,21% | - |
| 13.05.2026 | 27,00 | 27,40 | 26,90 | 27,10 | -2,17% | - |
| 11.05.2026 | 27,60 | 27,70 | 27,60 | 27,70 | 1,47% | - |
| 07.05.2026 | 27,40 | 27,60 | 27,00 | 27,30 | 2,25% | - |
| 06.05.2026 | 26,50 | 26,90 | 26,40 | 26,70 | 0,00% | - |
| 05.05.2026 | 26,00 | 26,70 | 25,80 | 26,70 | 0,75% | - |
| 04.05.2026 | 26,80 | 27,00 | 26,40 | 26,50 | -1,49% | - |
| 30.04.2026 | 26,80 | 27,10 | 26,60 | 26,90 | -0,74% | - |
| 29.04.2026 | 27,40 | 27,70 | 27,10 | 27,10 | 0,00% | - |
| 28.04.2026 | 27,20 | 27,40 | 27,00 | 27,10 | -3,21% | - |
| 24.04.2026 | 27,80 | 28,10 | 27,60 | 28,00 | 3,32% | - |
| 23.04.2026 | 27,00 | 27,40 | 26,80 | 27,10 | -3,90% | - |
| 22.04.2026 | 28,10 | 28,20 | 28,10 | 28,20 | -1,05% | - |
| 21.04.2026 | 28,40 | 28,70 | 28,40 | 28,50 | 1,79% | - |
| 20.04.2026 | 28,00 | 28,10 | 28,00 | 28,00 | 2,56% | - |
| 17.04.2026 | 27,40 | 27,50 | 27,20 | 27,30 | -0,36% | - |
| 15.04.2026 | 27,40 | 27,70 | 27,00 | 27,40 | 0,00% | - |
| 13.04.2026 | 27,20 | 27,50 | 26,60 | 27,40 | 0,74% | - |
| 10.04.2026 | 27,20 | 27,30 | 27,10 | 27,20 | 1,12% | - |
| 09.04.2026 | 26,90 | 27,00 | 26,80 | 26,90 | 3,46% | - |
| 02.04.2026 | 26,10 | 26,30 | 26,00 | 26,00 | -1,14% | - |
| 01.04.2026 | 26,20 | 26,40 | 26,20 | 26,30 | 0,38% | - |
| 30.03.2026 | 26,20 | 26,40 | 26,00 | 26,20 | 0,38% | - |
| 27.03.2026 | 26,10 | 26,10 | 25,90 | 26,10 | -3,33% | - |
| 24.03.2026 | 26,90 | 27,30 | 26,80 | 27,00 | -1,10% | - |
| 20.03.2026 | 27,50 | 27,90 | 27,30 | 27,30 | -3,53% | - |
| 18.03.2026 | 28,90 | 28,90 | 28,10 | 28,30 | -0,70% | - |
| 17.03.2026 | 28,30 | 28,90 | 28,10 | 28,50 | 2,15% | - |
| 16.03.2026 | 27,90 | 28,80 | 27,70 | 27,90 | 1,45% | - |
| 11.03.2026 | 27,70 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 10.03.2026 | 27,50 | 27,70 | 27,30 | 27,30 | -2,85% | - |
| 05.03.2026 | 28,20 | 28,20 | 28,10 | 28,10 | 0,00% | - |
| 04.03.2026 | 27,90 | 28,30 | 27,70 | 28,10 | -1,40% | - |
| 02.03.2026 | 28,10 | 28,50 | 27,90 | 28,50 | 1,79% | - |
| 26.02.2026 | 27,80 | 28,10 | 27,60 | 28,00 | -1,41% | - |
| 20.02.2026 | 28,60 | 28,70 | 28,30 | 28,40 | 0,35% | - |
| 19.02.2026 | 28,40 | 28,70 | 28,10 | 28,30 | 1,80% | - |
| 16.02.2026 | 27,70 | 27,80 | 27,70 | 27,80 | 1,09% | - |
| 12.02.2026 | 27,60 | 27,80 | 27,30 | 27,50 | 1,48% | - |
| 09.02.2026 | 27,10 | 27,20 | 26,50 | 27,10 | 1,12% | - |
| 06.02.2026 | 26,90 | 27,10 | 26,80 | 26,80 | -2,90% | - |
| 05.02.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 2,22% | - |
| 04.02.2026 | 26,70 | 27,00 | 26,60 | 27,00 | 1,89% | - |
| 30.01.2026 | 26,10 | 26,50 | 26,00 | 26,50 | 1,15% | - |
| 29.01.2026 | 26,00 | 26,30 | 26,00 | 26,20 | -4,03% | - |
| 23.01.2026 | 27,30 | 27,60 | 27,10 | 27,30 | -1,44% | - |
| 22.01.2026 | 27,70 | 27,80 | 27,70 | 27,70 | 0,73% | - |
| 21.01.2026 | 27,60 | 27,80 | 27,40 | 27,50 | -0,72% | - |
| 14.01.2026 | 27,70 | 27,90 | 27,60 | 27,70 | 6,13% | - |
| 06.01.2026 | 26,30 | 26,30 | 26,10 | 26,10 | -2,25% | - |
| 29.12.2025 | 26,80 | 27,20 | 26,50 | 26,70 | -0,74% | - |
| 22.12.2025 | 26,80 | 27,10 | 26,70 | 26,90 | -0,37% | - |
| 17.12.2025 | 27,40 | 27,70 | 27,00 | 27,00 | -2,53% | - |
| 16.12.2025 | 27,50 | 27,90 | 27,10 | 27,70 | -0,36% | - |
| 11.12.2025 | 27,90 | 28,30 | 27,70 | 27,80 | -1,07% | - |
| 09.12.2025 | 28,50 | 28,90 | 28,10 | 28,10 | -2,09% | - |
| 08.12.2025 | 28,20 | 28,70 | 27,90 | 28,70 | 2,50% | - |
| 05.12.2025 | 28,00 | 28,40 | 27,70 | 28,00 | -0,71% | - |
| 04.12.2025 | 28,30 | 28,70 | 27,90 | 28,20 | -0,35% | - |
| 03.12.2025 | 28,10 | 28,60 | 27,70 | 28,30 | 0,71% | - |
| 02.12.2025 | 28,00 | 28,30 | 27,80 | 28,10 | -1,40% | - |
| 26.11.2025 | 27,60 | 28,50 | 27,20 | 28,50 | 2,52% | - |
| 25.11.2025 | 27,00 | 27,80 | 25,00 | 27,80 | 2,21% | - |
| 24.11.2025 | 27,10 | 27,40 | 26,90 | 27,20 | -0,73% | - |
| 20.11.2025 | 27,30 | 27,40 | 27,20 | 27,40 | 1,86% | - |
| 19.11.2025 | 27,40 | 27,70 | 26,50 | 26,90 | -1,47% | - |
| 18.11.2025 | 27,30 | 27,50 | 25,20 | 27,30 | -2,15% | - |
| 14.11.2025 | 28,10 | 28,30 | 26,10 | 27,90 | -2,79% | - |
| 12.11.2025 | 28,90 | 29,10 | 27,00 | 28,70 | 0,00% | - |
| 11.11.2025 | 28,80 | 29,00 | 28,60 | 28,70 | -2,71% | - |
| 10.11.2025 | 29,60 | 30,10 | 27,40 | 29,50 | 1,03% | - |
| 07.11.2025 | 29,70 | 30,20 | 25,00 | 29,20 | -1,68% | - |
| 06.11.2025 | 29,90 | 30,00 | 28,70 | 29,70 | 0,00% | - |
| 05.11.2025 | 29,70 | 30,10 | 29,20 | 29,70 | -1,33% | - |
| 03.11.2025 | 29,80 | 30,30 | 29,70 | 30,10 | -0,66% | - |
| 31.10.2025 | 30,10 | 30,30 | 30,10 | 30,30 | -3,19% | - |
| 29.10.2025 | 31,90 | 32,10 | 31,30 | 31,30 | -1,88% | - |
| 28.10.2025 | 32,30 | 32,50 | 31,50 | 31,90 | -2,45% | - |
| 27.10.2025 | 32,70 | 32,70 | 32,50 | 32,70 | -0,61% | - |
| 23.10.2025 | 32,50 | 32,90 | 32,50 | 32,90 | 3,79% | - |
| 20.10.2025 | 31,50 | 31,80 | 31,30 | 31,70 | 2,26% | - |
| 16.10.2025 | 30,50 | 31,10 | 30,20 | 31,00 | 0,98% | - |
| 15.10.2025 | 30,70 | 31,40 | 30,50 | 30,70 | 0,33% | - |
| 14.10.2025 | 30,30 | 30,60 | 29,60 | 30,60 | 1,66% | - |
| 10.10.2025 | 30,70 | 30,90 | 29,90 | 30,10 | -1,31% | - |
| 09.10.2025 | 30,70 | 31,30 | 28,70 | 30,50 | -1,29% | - |
| 08.10.2025 | 30,90 | 31,10 | 28,90 | 30,90 | 1,31% | - |
| 07.10.2025 | 29,90 | 30,70 | 29,20 | 30,50 | -0,97% | - |
| 06.10.2025 | 30,70 | 31,30 | 30,40 | 30,80 | -0,96% | - |
| 03.10.2025 | 31,90 | 32,10 | 28,70 | 31,10 | -0,96% | - |
| 02.10.2025 | 32,50 | 32,60 | 30,70 | 31,40 | -0,63% | - |
| 01.10.2025 | 31,90 | 32,30 | 30,60 | 31,60 | -0,32% | - |
| 30.09.2025 | 31,70 | 32,40 | 31,50 | 31,70 | -0,31% | - |
| 29.09.2025 | 31,50 | 32,20 | 31,20 | 31,80 | 1,27% | - |
| 26.09.2025 | 31,10 | 31,80 | 31,00 | 31,40 | -0,95% | - |
| 25.09.2025 | 31,10 | 32,90 | 31,00 | 31,70 | 1,93% | - |
| 24.09.2025 | 31,50 | 31,50 | 30,80 | 31,10 | -0,32% | - |