180,300€
-0,33%
Echtzeit-Aktienkurs Simpson Manufacturing Co
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 182,05 | 183,95 | 178,60 | 179,80 | -0,61% | - |
| 11.11.2026 | 180,40 | 182,35 | 175,10 | 180,90 | 0,17% | - |
| 10.11.2026 | 181,90 | 183,15 | 178,30 | 180,60 | -1,01% | - |
| 09.11.2026 | 177,50 | 183,50 | 175,90 | 182,45 | 3,17% | - |
| 06.11.2026 | 177,25 | 177,25 | 175,45 | 176,85 | -3,02% | - |
| 05.11.2026 | 183,00 | 185,90 | 180,05 | 182,35 | -0,08% | - |
| 04.11.2026 | 175,90 | 183,50 | 174,65 | 182,50 | 2,59% | - |
| 03.11.2026 | 179,25 | 180,10 | 176,50 | 177,90 | -0,78% | - |
| 02.11.2026 | 173,35 | 180,00 | 172,75 | 179,30 | 2,72% | - |
| 30.10.2026 | 174,85 | 176,85 | 173,20 | 174,55 | -0,29% | - |
| 29.10.2026 | 171,05 | 175,05 | 170,15 | 175,05 | 3,34% | - |
| 28.10.2026 | 172,25 | 173,05 | 169,20 | 169,40 | -1,57% | - |
| 27.10.2026 | 162,85 | 173,05 | 162,85 | 172,10 | 5,29% | - |
| 26.10.2026 | 164,55 | 165,70 | 162,75 | 163,45 | -1,06% | - |
| 23.10.2026 | 166,65 | 166,75 | 163,00 | 165,20 | 0,21% | - |
| 22.10.2026 | 160,35 | 166,40 | 158,95 | 164,85 | 2,23% | - |
| 21.10.2026 | 160,70 | 162,15 | 159,05 | 161,25 | 2,35% | - |
| 20.10.2026 | 157,65 | 158,00 | 157,40 | 157,55 | -0,28% | - |
| 19.10.2026 | 156,95 | 158,30 | 156,55 | 158,00 | 0,93% | - |
| 16.10.2026 | 156,05 | 159,85 | 155,45 | 156,55 | 0,22% | - |
| 15.10.2026 | 153,30 | 157,35 | 151,95 | 156,20 | 2,53% | - |
| 14.10.2026 | 153,95 | 154,80 | 152,05 | 152,35 | -0,33% | - |
| 13.10.2026 | 152,65 | 154,05 | 151,85 | 152,85 | -0,46% | - |
| 12.10.2026 | 153,25 | 154,10 | 148,45 | 153,55 | 1,12% | - |
| 09.10.2026 | 153,40 | 154,05 | 151,85 | 151,85 | -0,95% | - |
| 08.10.2026 | 152,90 | 153,70 | 150,90 | 153,30 | 0,92% | - |
| 07.10.2026 | 155,60 | 157,00 | 151,50 | 151,90 | -2,38% | 7,00 |
| 06.10.2026 | 153,90 | 156,50 | 153,90 | 155,60 | -0,03% | - |
| 05.10.2026 | 154,20 | 156,05 | 152,20 | 155,65 | 0,91% | - |
| 02.10.2026 | 153,75 | 157,65 | 153,55 | 154,25 | 0,46% | - |
| 01.10.2026 | 151,40 | 153,70 | 149,20 | 153,55 | 1,42% | - |
| 30.09.2026 | 153,40 | 154,80 | 151,30 | 151,40 | -0,88% | - |
| 29.09.2026 | 153,70 | 156,05 | 152,55 | 152,75 | -0,55% | - |
| 28.09.2026 | 155,00 | 156,05 | 152,80 | 153,60 | -0,36% | - |
| 25.09.2026 | 152,60 | 154,95 | 151,80 | 154,15 | 0,78% | - |
| 24.09.2026 | 153,70 | 154,20 | 150,90 | 152,95 | -1,13% | - |
| 23.09.2026 | 154,35 | 155,25 | 152,50 | 154,70 | 1,14% | - |
| 22.09.2026 | 151,45 | 154,95 | 150,90 | 152,95 | 1,26% | - |
| 21.09.2026 | 149,75 | 152,10 | 148,35 | 151,05 | 1,14% | - |
| 18.09.2026 | 150,30 | 150,75 | 148,90 | 149,35 | -0,17% | - |
| 17.09.2026 | 150,20 | 153,40 | 149,50 | 149,60 | -0,60% | - |
| 16.09.2026 | 149,90 | 151,90 | 149,75 | 150,50 | 0,17% | - |
| 15.09.2026 | 148,60 | 150,25 | 147,70 | 150,25 | 0,70% | - |
| 14.09.2026 | 149,60 | 150,95 | 147,95 | 149,20 | -0,23% | - |
| 11.09.2026 | 148,50 | 151,80 | 147,55 | 149,55 | 0,64% | - |
| 10.09.2026 | 151,80 | 153,05 | 148,35 | 148,60 | -1,16% | 10,00 |
| 09.09.2026 | 153,75 | 154,40 | 150,30 | 150,35 | -3,00% | - |
| 08.09.2026 | 154,90 | 157,70 | 153,85 | 155,00 | 0,13% | - |
| 07.09.2026 | 155,85 | 155,85 | 154,65 | 154,80 | -0,48% | - |
| 04.09.2026 | 153,15 | 156,10 | 152,55 | 155,55 | 1,93% | - |
| 03.09.2026 | 153,20 | 155,85 | 151,50 | 152,60 | -0,42% | - |
| 02.09.2026 | 152,55 | 154,65 | 151,45 | 153,25 | 0,36% | - |
| 01.09.2026 | 157,40 | 157,60 | 152,10 | 152,70 | -2,58% | - |
| 31.08.2026 | 157,15 | 157,35 | 155,20 | 156,75 | -0,54% | - |
| 28.08.2026 | 156,65 | 159,10 | 154,80 | 157,60 | 1,03% | 17,00 |
| 27.08.2026 | 158,70 | 159,20 | 155,85 | 156,00 | -2,01% | - |
| 26.08.2026 | 159,85 | 161,65 | 159,15 | 159,20 | -0,09% | - |
| 25.08.2026 | 160,75 | 162,15 | 158,85 | 159,35 | -1,39% | - |
| 24.08.2026 | 161,65 | 163,50 | 161,15 | 161,60 | 0,28% | - |
| 21.08.2026 | 160,85 | 162,55 | 159,75 | 161,15 | 0,09% | - |
| 20.08.2026 | 165,45 | 165,90 | 160,80 | 161,00 | -1,86% | - |
| 19.08.2026 | 163,85 | 168,00 | 163,45 | 164,05 | -1,65% | - |
| 18.08.2026 | 169,15 | 170,45 | 165,55 | 166,80 | -1,13% | - |
| 17.08.2026 | 167,45 | 168,80 | 164,90 | 168,70 | 1,14% | - |
| 14.08.2026 | 169,35 | 170,05 | 165,70 | 166,80 | -1,36% | - |
| 13.08.2026 | 169,05 | 171,30 | 167,65 | 169,10 | -0,06% | - |
| 12.08.2026 | 173,15 | 173,80 | 167,80 | 169,20 | -1,71% | - |
| 11.08.2026 | 169,20 | 172,50 | 166,25 | 172,15 | 2,26% | - |
| 10.08.2026 | 171,50 | 173,20 | 167,20 | 168,35 | -0,97% | - |
| 07.08.2026 | 167,85 | 170,55 | 166,30 | 170,00 | 0,95% | - |
| 06.08.2026 | 170,80 | 172,80 | 168,05 | 168,40 | -1,43% | - |
| 05.08.2026 | 171,00 | 172,05 | 169,35 | 170,85 | 0,18% | - |
| 04.08.2026 | 167,35 | 171,35 | 166,95 | 170,55 | 2,62% | - |
| 03.08.2026 | 163,70 | 167,15 | 163,60 | 166,20 | 2,03% | - |
| 31.07.2026 | 161,95 | 164,60 | 161,10 | 162,90 | 1,69% | - |
| 30.07.2026 | 165,25 | 167,55 | 160,20 | 160,20 | -3,26% | - |
| 29.07.2026 | 173,95 | 174,80 | 165,45 | 165,60 | -6,15% | - |
| 28.07.2026 | 172,90 | 183,30 | 170,20 | 176,45 | 4,32% | - |
| 27.07.2026 | 170,50 | 173,55 | 168,95 | 169,15 | -0,68% | - |
| 24.07.2026 | 166,35 | 170,95 | 166,35 | 170,30 | 3,21% | - |
| 23.07.2026 | 163,70 | 165,30 | 161,00 | 165,00 | 0,86% | - |
| 22.07.2026 | 162,40 | 165,30 | 162,00 | 163,60 | 0,77% | - |
| 21.07.2026 | 163,10 | 163,45 | 161,05 | 162,35 | 0,19% | - |
| 20.07.2026 | 165,40 | 166,95 | 161,90 | 162,05 | -2,00% | - |
| 17.07.2026 | 168,10 | 170,75 | 165,25 | 165,35 | -2,33% | - |
| 16.07.2026 | 165,55 | 169,95 | 165,20 | 169,30 | 2,89% | - |
| 15.07.2026 | 165,65 | 167,45 | 164,05 | 164,55 | 0,18% | - |
| 14.07.2026 | 163,25 | 166,20 | 161,35 | 164,25 | 0,49% | 10,00 |
| 13.07.2026 | 165,55 | 167,20 | 163,10 | 163,45 | -1,57% | - |
| 10.07.2026 | 165,00 | 168,00 | 164,60 | 166,05 | 0,73% | - |
| 09.07.2026 | 164,10 | 165,70 | 163,35 | 164,85 | 0,52% | - |
| 08.07.2026 | 168,35 | 168,35 | 162,95 | 164,00 | -2,50% | - |
| 07.07.2026 | 172,80 | 173,55 | 168,00 | 168,20 | -2,44% | - |
| 06.07.2026 | 175,40 | 176,95 | 170,95 | 172,40 | -1,77% | - |
| 03.07.2026 | 175,55 | 175,75 | 174,90 | 175,50 | 0,40% | - |
| 02.07.2026 | 178,45 | 179,50 | 174,25 | 174,80 | -3,64% | - |
| 01.07.2026 | 183,30 | 184,40 | 180,50 | 181,40 | -0,98% | - |
| 30.06.2026 | 183,05 | 184,95 | 181,00 | 183,20 | 0,05% | - |
| 29.06.2026 | 184,50 | 185,55 | 181,55 | 183,10 | -0,14% | - |
| 26.06.2026 | 184,40 | 184,80 | 181,90 | 183,35 | -0,27% | - |