155,650€
-0,06%
Echtzeit-Aktienkurs Simpson Manufacturing Co
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 156,05 | 157,70 | 154,95 | 155,55 | -0,13% | - |
| 07.08.2025 | 156,05 | 159,10 | 155,15 | 155,75 | -0,22% | - |
| 06.08.2025 | 157,70 | 159,25 | 155,25 | 156,10 | -1,01% | 1,00 |
| 05.08.2025 | 156,15 | 158,25 | 155,50 | 157,70 | 1,06% | - |
| 04.08.2025 | 154,60 | 156,50 | 153,15 | 156,05 | 0,74% | 2,00 |
| 01.08.2025 | 157,15 | 157,15 | 152,30 | 154,90 | -1,65% | - |
| 31.07.2025 | 160,50 | 163,45 | 157,20 | 157,50 | -1,93% | - |
| 30.07.2025 | 159,05 | 161,80 | 157,70 | 160,60 | 0,78% | - |
| 29.07.2025 | 146,70 | 159,65 | 143,50 | 159,35 | 11,67% | 15,00 |
| 28.07.2025 | 141,10 | 143,80 | 141,10 | 142,70 | 1,17% | - |
| 25.07.2025 | 139,20 | 141,30 | 138,65 | 141,05 | 1,40% | - |
| 24.07.2025 | 139,50 | 140,35 | 137,90 | 139,10 | -0,25% | - |
| 23.07.2025 | 137,90 | 141,00 | 137,90 | 139,45 | 1,09% | - |
| 22.07.2025 | 135,40 | 138,45 | 134,65 | 137,95 | 1,88% | - |
| 21.07.2025 | 137,00 | 139,30 | 135,20 | 135,40 | -1,10% | - |
| 18.07.2025 | 137,80 | 137,90 | 135,45 | 136,90 | -0,76% | - |
| 17.07.2025 | 135,80 | 139,00 | 135,75 | 137,95 | 1,55% | - |
| 16.07.2025 | 137,20 | 139,40 | 133,90 | 135,85 | -1,09% | - |
| 15.07.2025 | 141,25 | 143,15 | 137,20 | 137,35 | -2,80% | - |
| 14.07.2025 | 142,65 | 142,85 | 140,85 | 141,30 | -1,12% | - |
| 11.07.2025 | 143,65 | 144,00 | 142,05 | 142,90 | -0,59% | - |
| 10.07.2025 | 141,35 | 145,55 | 139,75 | 143,75 | 1,55% | - |
| 09.07.2025 | 138,70 | 141,65 | 138,00 | 141,55 | 1,94% | - |
| 08.07.2025 | 136,20 | 140,15 | 135,45 | 138,85 | 2,10% | - |
| 07.07.2025 | 137,50 | 139,40 | 135,55 | 136,00 | -1,16% | - |
| 04.07.2025 | 138,75 | 138,75 | 137,30 | 137,60 | -0,76% | - |
| 03.07.2025 | 139,45 | 141,55 | 138,10 | 138,65 | -0,07% | - |
| 02.07.2025 | 135,70 | 139,40 | 135,65 | 138,75 | 2,17% | - |
| 01.07.2025 | 131,75 | 139,00 | 129,95 | 135,80 | 3,03% | - |
| 30.06.2025 | 134,05 | 135,15 | 131,75 | 131,80 | -1,90% | - |
| 27.06.2025 | 134,90 | 136,90 | 133,80 | 134,35 | -0,48% | - |
| 26.06.2025 | 134,50 | 135,25 | 133,10 | 135,00 | 0,19% | - |
| 25.06.2025 | 137,30 | 137,55 | 134,20 | 134,75 | -1,89% | - |
| 24.06.2025 | 136,85 | 137,60 | 135,95 | 137,35 | 0,62% | - |
| 23.06.2025 | 133,50 | 136,50 | 132,55 | 136,50 | 2,32% | - |
| 20.06.2025 | 131,50 | 134,75 | 131,50 | 133,40 | 1,44% | - |
| 19.06.2025 | 132,95 | 133,10 | 131,50 | 131,50 | -1,16% | - |
| 18.06.2025 | 132,15 | 135,15 | 131,30 | 133,05 | 0,60% | - |
| 17.06.2025 | 134,80 | 134,85 | 129,70 | 132,25 | -1,96% | - |
| 16.06.2025 | 134,90 | 135,75 | 133,30 | 134,90 | 0,19% | - |
| 13.06.2025 | 135,40 | 136,00 | 133,45 | 134,65 | -0,63% | - |
| 12.06.2025 | 135,80 | 136,60 | 133,35 | 135,50 | -0,91% | - |
| 11.06.2025 | 140,85 | 141,90 | 136,50 | 136,75 | -2,88% | - |
| 10.06.2025 | 139,10 | 141,70 | 138,30 | 140,80 | 1,15% | - |
| 09.06.2025 | 137,15 | 140,10 | 137,05 | 139,20 | 1,09% | - |
| 06.06.2025 | 139,35 | 142,10 | 137,65 | 137,70 | -1,18% | - |
| 05.06.2025 | 139,30 | 140,10 | 136,90 | 139,35 | -0,07% | - |
| 04.06.2025 | 139,45 | 140,60 | 138,60 | 139,45 | -0,07% | - |
| 03.06.2025 | 135,70 | 139,55 | 135,05 | 139,55 | 2,88% | - |
| 02.06.2025 | 137,30 | 137,30 | 133,80 | 135,65 | -1,13% | - |
| 30.05.2025 | 137,50 | 138,35 | 135,70 | 137,20 | 0,00% | - |
| 29.05.2025 | 135,45 | 138,00 | 134,20 | 137,20 | 1,29% | - |
| 28.05.2025 | 139,10 | 139,75 | 135,45 | 135,45 | -2,52% | - |
| 27.05.2025 | 136,80 | 139,70 | 136,05 | 138,95 | 1,31% | - |
| 26.05.2025 | 136,60 | 137,35 | 135,35 | 137,15 | 0,92% | - |
| 23.05.2025 | 137,80 | 137,80 | 135,00 | 135,90 | -1,34% | - |
| 22.05.2025 | 136,75 | 138,85 | 134,30 | 137,75 | 0,40% | - |
| 21.05.2025 | 142,85 | 142,85 | 137,00 | 137,20 | -4,29% | - |
| 20.05.2025 | 145,60 | 145,95 | 142,85 | 143,35 | -1,41% | - |
| 19.05.2025 | 146,85 | 146,85 | 142,75 | 145,40 | -1,12% | - |
| 16.05.2025 | 145,90 | 147,05 | 144,75 | 147,05 | 0,75% | - |
| 15.05.2025 | 145,40 | 146,10 | 143,55 | 145,95 | 0,45% | - |
| 14.05.2025 | 148,25 | 148,40 | 144,90 | 145,30 | -1,86% | - |
| 13.05.2025 | 148,30 | 149,25 | 145,00 | 148,05 | -0,17% | - |
| 12.05.2025 | 140,10 | 149,85 | 140,10 | 148,30 | 5,97% | - |
| 09.05.2025 | 139,85 | 140,85 | 136,25 | 139,95 | 0,00% | - |
| 08.05.2025 | 135,30 | 141,20 | 135,30 | 139,95 | 2,94% | - |
| 07.05.2025 | 135,95 | 136,85 | 134,25 | 135,95 | 0,59% | - |
| 06.05.2025 | 136,70 | 136,70 | 133,95 | 135,15 | -1,31% | - |
| 05.05.2025 | 138,85 | 139,50 | 136,30 | 136,95 | -1,26% | - |
| 02.05.2025 | 135,70 | 139,90 | 134,85 | 138,70 | 2,29% | - |
| 30.04.2025 | 135,40 | 135,95 | 131,55 | 135,60 | 0,07% | - |
| 29.04.2025 | 134,70 | 139,25 | 132,75 | 135,50 | 0,59% | 90,00 |
| 28.04.2025 | 134,45 | 136,40 | 133,15 | 134,70 | -0,41% | - |
| 25.04.2025 | 135,60 | 136,55 | 133,15 | 135,25 | -0,22% | - |
| 24.04.2025 | 132,85 | 135,60 | 130,95 | 135,55 | 2,11% | - |
| 23.04.2025 | 129,70 | 136,10 | 129,70 | 132,75 | 2,55% | - |
| 22.04.2025 | 124,65 | 129,95 | 124,55 | 129,45 | -0,08% | - |
| 17.04.2025 | 128,55 | 130,90 | 126,60 | 129,55 | 0,74% | - |
| 16.04.2025 | 133,20 | 133,20 | 126,70 | 128,60 | -3,42% | - |
| 15.04.2025 | 134,95 | 135,65 | 131,35 | 133,15 | 0,64% | - |
| 14.04.2025 | 133,05 | 134,60 | 131,45 | 132,30 | 0,15% | - |
| 11.04.2025 | 132,00 | 133,45 | 126,75 | 132,10 | -0,04% | - |
| 10.04.2025 | 137,15 | 138,05 | 127,35 | 132,15 | -3,82% | - |
| 09.04.2025 | 124,10 | 139,25 | 123,10 | 137,40 | 7,64% | - |
| 08.04.2025 | 131,90 | 136,15 | 126,10 | 127,65 | -2,89% | - |
| 07.04.2025 | 132,40 | 137,00 | 125,05 | 131,45 | -2,38% | - |
| 04.04.2025 | 130,10 | 136,75 | 125,45 | 134,65 | 2,01% | - |
| 03.04.2025 | 141,75 | 141,90 | 131,60 | 132,00 | -9,74% | - |
| 02.04.2025 | 145,15 | 147,05 | 142,90 | 146,25 | 0,52% | - |
| 01.04.2025 | 144,75 | 146,75 | 143,45 | 145,50 | 0,10% | - |
| 31.03.2025 | 145,25 | 146,80 | 143,20 | 145,35 | -0,10% | - |
| 28.03.2025 | 147,40 | 147,75 | 143,75 | 145,50 | -1,12% | - |
| 27.03.2025 | 147,60 | 149,00 | 146,00 | 147,15 | -0,57% | - |
| 26.03.2025 | 148,60 | 149,60 | 147,25 | 148,00 | -0,40% | - |
| 25.03.2025 | 147,90 | 148,95 | 146,35 | 148,60 | 0,47% | - |
| 24.03.2025 | 144,40 | 149,20 | 144,30 | 147,90 | 2,89% | - |
| 21.03.2025 | 144,45 | 144,85 | 141,15 | 143,75 | -0,48% | - |
| 20.03.2025 | 146,25 | 147,85 | 143,90 | 144,45 | -1,26% | - |
| 19.03.2025 | 145,15 | 147,50 | 144,50 | 146,30 | 0,76% | - |