162,550€
0,56%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 162,45 | 162,75 | 162,45 | 162,50 | 0,53% | - |
| 05.03.2026 | 164,55 | 165,65 | 161,55 | 161,65 | -1,22% | - |
| 04.03.2026 | 164,30 | 165,50 | 163,30 | 163,65 | -0,61% | - |
| 03.03.2026 | 165,05 | 165,30 | 160,85 | 164,65 | -0,30% | - |
| 02.03.2026 | 162,25 | 165,55 | 161,65 | 165,15 | 2,23% | - |
| 27.02.2026 | 162,15 | 162,60 | 161,55 | 161,55 | -0,86% | - |
| 26.02.2026 | 162,05 | 164,50 | 160,00 | 162,95 | 0,87% | - |
| 25.02.2026 | 168,05 | 168,80 | 161,00 | 161,55 | -4,04% | - |
| 24.02.2026 | 166,80 | 169,70 | 166,50 | 168,35 | 1,72% | - |
| 23.02.2026 | 169,65 | 170,85 | 165,30 | 165,50 | -3,05% | - |
| 20.02.2026 | 170,60 | 173,25 | 169,20 | 170,70 | 0,41% | - |
| 19.02.2026 | 172,60 | 174,80 | 169,40 | 170,00 | -1,51% | - |
| 18.02.2026 | 173,80 | 176,80 | 171,60 | 172,60 | -0,80% | - |
| 17.02.2026 | 176,45 | 177,95 | 171,95 | 174,00 | -1,44% | - |
| 16.02.2026 | 176,10 | 177,10 | 176,10 | 176,55 | 0,26% | - |
| 13.02.2026 | 176,25 | 176,35 | 175,80 | 176,10 | -0,54% | - |
| 12.02.2026 | 173,50 | 178,25 | 173,50 | 177,05 | 2,34% | - |
| 11.02.2026 | 173,10 | 173,15 | 173,00 | 173,00 | 0,67% | - |
| 10.02.2026 | 164,70 | 172,85 | 163,40 | 171,85 | 5,07% | - |
| 09.02.2026 | 164,35 | 164,70 | 162,45 | 163,55 | -0,85% | - |
| 06.02.2026 | 162,25 | 166,70 | 161,55 | 164,95 | 0,95% | - |
| 05.02.2026 | 163,80 | 164,35 | 163,30 | 163,40 | 0,90% | - |
| 04.02.2026 | 155,00 | 162,55 | 154,85 | 161,95 | 6,30% | - |
| 03.02.2026 | 152,40 | 156,95 | 149,95 | 152,35 | 0,20% | - |
| 02.02.2026 | 149,20 | 152,20 | 146,60 | 152,05 | 3,51% | - |
| 30.01.2026 | 148,80 | 149,65 | 146,45 | 146,90 | -1,41% | - |
| 29.01.2026 | 148,50 | 150,50 | 147,00 | 149,00 | -0,60% | - |
| 28.01.2026 | 149,60 | 150,05 | 149,20 | 149,90 | -2,63% | - |
| 27.01.2026 | 153,75 | 154,60 | 153,65 | 153,95 | 0,59% | - |
| 26.01.2026 | 154,10 | 156,35 | 152,25 | 153,05 | -1,19% | - |
| 23.01.2026 | 158,50 | 160,00 | 154,80 | 154,90 | -3,34% | - |
| 22.01.2026 | 160,15 | 160,65 | 160,05 | 160,25 | 0,75% | - |
| 21.01.2026 | 156,70 | 159,15 | 154,15 | 159,05 | 0,86% | - |
| 20.01.2026 | 160,35 | 160,35 | 155,60 | 157,70 | -1,78% | 9,00 |
| 19.01.2026 | 160,85 | 160,85 | 160,15 | 160,55 | -1,35% | - |
| 16.01.2026 | 161,75 | 163,20 | 160,60 | 162,75 | 0,77% | - |
| 15.01.2026 | 158,05 | 161,70 | 157,15 | 161,50 | 2,28% | - |
| 14.01.2026 | 156,40 | 158,25 | 154,40 | 157,90 | 1,38% | - |
| 13.01.2026 | 154,20 | 155,80 | 153,40 | 155,75 | 1,17% | - |
| 12.01.2026 | 154,00 | 155,65 | 151,90 | 153,95 | 0,13% | - |
| 09.01.2026 | 148,40 | 154,25 | 148,40 | 153,75 | 3,47% | - |
| 08.01.2026 | 145,60 | 149,10 | 139,60 | 148,60 | 5,20% | 40,00 |
| 07.01.2026 | 145,60 | 147,75 | 141,00 | 141,25 | -1,94% | - |
| 06.01.2026 | 144,25 | 144,50 | 141,35 | 144,05 | -0,83% | - |
| 05.01.2026 | 140,45 | 145,30 | 140,45 | 145,25 | 4,84% | - |
| 02.01.2026 | 141,20 | 141,20 | 137,15 | 138,55 | -1,88% | - |
| 30.12.2025 | 141,20 | 141,25 | 141,15 | 141,20 | 0,18% | - |
| 29.12.2025 | 142,15 | 143,75 | 140,65 | 140,95 | 0,32% | - |
| 23.12.2025 | 142,35 | 143,00 | 140,05 | 140,50 | -0,21% | - |
| 22.12.2025 | 142,50 | 143,60 | 140,40 | 140,80 | -0,98% | - |
| 19.12.2025 | 143,20 | 144,55 | 140,55 | 142,20 | -0,91% | - |
| 18.12.2025 | 141,70 | 145,05 | 141,60 | 143,50 | 1,45% | - |
| 17.12.2025 | 143,85 | 145,75 | 141,45 | 141,45 | -1,63% | - |
| 16.12.2025 | 143,70 | 144,15 | 141,75 | 143,80 | 0,63% | - |
| 15.12.2025 | 144,30 | 145,50 | 142,20 | 142,90 | -3,80% | - |
| 12.12.2025 | 145,85 | 148,55 | 145,85 | 148,55 | 3,41% | - |
| 11.12.2025 | 143,90 | 143,90 | 143,20 | 143,65 | -0,14% | - |
| 10.12.2025 | 141,90 | 144,60 | 141,15 | 143,85 | 1,09% | - |
| 09.12.2025 | 143,25 | 146,40 | 141,30 | 142,30 | -0,49% | - |
| 08.12.2025 | 145,60 | 146,10 | 142,45 | 143,00 | -1,82% | - |
| 05.12.2025 | 145,20 | 147,25 | 143,90 | 145,65 | 0,48% | - |
| 04.12.2025 | 146,50 | 147,75 | 144,90 | 144,95 | 0,80% | - |
| 03.12.2025 | 142,45 | 144,35 | 142,45 | 143,80 | -0,69% | - |
| 02.12.2025 | 146,80 | 148,40 | 144,40 | 144,80 | -1,83% | - |
| 01.12.2025 | 143,70 | 148,30 | 141,05 | 147,50 | 1,76% | 26,00 |
| 28.11.2025 | 145,35 | 145,95 | 144,00 | 144,95 | -0,10% | - |
| 27.11.2025 | 145,00 | 145,10 | 144,95 | 145,10 | -1,09% | - |
| 26.11.2025 | 143,70 | 147,00 | 143,10 | 146,70 | 2,34% | - |
| 25.11.2025 | 141,25 | 143,75 | 140,60 | 143,35 | 1,49% | - |
| 24.11.2025 | 141,30 | 143,00 | 139,65 | 141,25 | -0,04% | - |
| 21.11.2025 | 137,65 | 142,15 | 137,15 | 141,30 | 3,37% | - |
| 20.11.2025 | 137,95 | 140,80 | 136,30 | 136,70 | -0,98% | - |
| 19.11.2025 | 136,45 | 138,85 | 136,10 | 138,05 | 1,99% | - |
| 18.11.2025 | 136,75 | 138,45 | 135,35 | 135,35 | -3,32% | - |
| 17.11.2025 | 141,50 | 142,20 | 139,85 | 140,00 | -0,78% | - |
| 14.11.2025 | 142,80 | 144,85 | 140,55 | 141,10 | -1,91% | - |
| 13.11.2025 | 144,90 | 145,75 | 143,35 | 143,85 | -0,48% | - |
| 12.11.2025 | 145,00 | 147,00 | 142,80 | 144,55 | -0,17% | - |
| 11.11.2025 | 146,20 | 146,65 | 144,35 | 144,80 | -1,13% | - |
| 10.11.2025 | 147,60 | 149,95 | 144,95 | 146,45 | -0,20% | - |
| 07.11.2025 | 145,90 | 147,00 | 144,85 | 146,75 | 0,58% | - |
| 06.11.2025 | 147,60 | 149,05 | 144,85 | 145,90 | -0,44% | - |
| 05.11.2025 | 151,00 | 152,40 | 145,15 | 146,55 | -2,40% | - |
| 04.11.2025 | 150,80 | 152,40 | 148,45 | 150,15 | -0,43% | - |
| 03.11.2025 | 153,15 | 154,10 | 149,95 | 150,80 | -1,47% | 2,00 |
| 31.10.2025 | 151,00 | 155,40 | 149,95 | 153,05 | -0,52% | - |
| 30.10.2025 | 154,75 | 156,85 | 153,40 | 153,85 | -1,31% | - |
| 29.10.2025 | 160,00 | 160,90 | 155,90 | 155,90 | -2,65% | - |
| 28.10.2025 | 151,00 | 160,75 | 147,50 | 160,15 | 5,85% | - |
| 27.10.2025 | 150,85 | 152,20 | 149,90 | 151,30 | 0,20% | - |
| 24.10.2025 | 152,30 | 155,10 | 150,25 | 151,00 | -0,66% | - |
| 23.10.2025 | 150,10 | 152,00 | 149,15 | 152,00 | 0,76% | - |
| 22.10.2025 | 152,65 | 153,55 | 150,60 | 150,85 | -1,37% | - |
| 21.10.2025 | 151,15 | 154,00 | 150,00 | 152,95 | 1,26% | - |
| 20.10.2025 | 149,70 | 151,55 | 148,40 | 151,05 | 1,96% | - |
| 17.10.2025 | 146,65 | 148,65 | 144,60 | 148,15 | 2,14% | - |
| 16.10.2025 | 146,00 | 147,75 | 144,85 | 145,05 | -1,23% | - |
| 15.10.2025 | 146,30 | 147,50 | 145,25 | 146,85 | 0,72% | - |
| 14.10.2025 | 143,25 | 146,35 | 140,15 | 145,80 | 1,50% | - |
| 13.10.2025 | 143,05 | 145,15 | 143,05 | 143,65 | 0,31% | - |