12,885€
-1,43%
Echtzeit-Aktienkurs SIMS LTD. DEF.
Bid:
Ask:
Aktienkurse zur SIMS LTD. DEF. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,06 | 13,06 | 12,82 | 12,90 | -1,32% | - |
| 11.11.2026 | 12,55 | 13,11 | 12,55 | 13,07 | 4,41% | - |
| 10.11.2026 | 12,74 | 12,74 | 12,45 | 12,52 | -1,55% | - |
| 09.11.2026 | 12,19 | 12,73 | 12,19 | 12,72 | 4,09% | - |
| 06.11.2026 | 12,07 | 12,30 | 12,05 | 12,22 | -4,36% | - |
| 05.11.2026 | 13,47 | 13,48 | 12,70 | 12,78 | -4,79% | - |
| 04.11.2026 | 12,96 | 13,44 | 12,96 | 13,42 | -2,15% | - |
| 03.11.2026 | 13,16 | 13,75 | 13,16 | 13,71 | 3,22% | - |
| 02.11.2026 | 13,36 | 13,42 | 13,24 | 13,29 | 3,83% | - |
| 30.10.2026 | 12,98 | 13,02 | 12,75 | 12,80 | 1,47% | - |
| 29.10.2026 | 12,76 | 12,76 | 12,60 | 12,61 | -2,59% | - |
| 28.10.2026 | 13,00 | 13,01 | 12,82 | 12,95 | 2,94% | - |
| 27.10.2026 | 12,56 | 12,68 | 12,49 | 12,58 | 1,39% | - |
| 26.10.2026 | 12,36 | 12,44 | 12,29 | 12,40 | 2,84% | - |
| 23.10.2026 | 12,05 | 12,12 | 12,02 | 12,06 | -2,35% | - |
| 22.10.2026 | 12,65 | 12,65 | 12,35 | 12,35 | -3,44% | - |
| 21.10.2026 | 12,75 | 12,83 | 12,73 | 12,79 | -0,35% | - |
| 20.10.2026 | 12,77 | 12,89 | 12,75 | 12,84 | -0,66% | - |
| 19.10.2026 | 13,12 | 13,13 | 12,91 | 12,92 | -0,23% | - |
| 16.10.2026 | 13,15 | 13,17 | 12,92 | 12,95 | 1,59% | - |
| 15.10.2026 | 12,77 | 12,78 | 12,59 | 12,75 | -4,42% | - |
| 14.10.2026 | 13,54 | 13,58 | 13,31 | 13,34 | -2,43% | - |
| 13.10.2026 | 13,84 | 13,84 | 13,57 | 13,67 | -1,30% | - |
| 12.10.2026 | 13,87 | 13,93 | 13,85 | 13,85 | 0,25% | - |
| 09.10.2026 | 14,18 | 14,18 | 13,73 | 13,82 | -1,71% | - |
| 08.10.2026 | 14,14 | 14,21 | 14,01 | 14,06 | -1,58% | - |
| 07.10.2026 | 14,34 | 14,35 | 14,21 | 14,28 | -5,49% | - |
| 06.10.2026 | 15,05 | 15,13 | 15,02 | 15,11 | -0,80% | - |
| 05.10.2026 | 15,01 | 15,23 | 15,01 | 15,23 | 1,91% | - |
| 02.10.2026 | 14,83 | 15,04 | 14,83 | 14,95 | 2,98% | - |
| 01.10.2026 | 14,59 | 14,59 | 14,38 | 14,52 | -0,72% | - |
| 30.09.2026 | 14,68 | 14,70 | 14,59 | 14,62 | -1,62% | - |
| 29.09.2026 | 14,85 | 14,94 | 14,79 | 14,86 | -0,20% | - |
| 28.09.2026 | 14,93 | 14,95 | 14,82 | 14,89 | -0,48% | - |
| 25.09.2026 | 15,35 | 15,35 | 14,85 | 14,96 | -2,54% | - |
| 24.09.2026 | 15,31 | 15,40 | 15,26 | 15,35 | 2,06% | - |
| 23.09.2026 | 15,31 | 15,32 | 15,00 | 15,04 | -0,69% | - |
| 22.09.2026 | 15,12 | 15,16 | 15,07 | 15,15 | -0,48% | - |
| 21.09.2026 | 15,20 | 15,23 | 15,06 | 15,22 | -0,08% | - |
| 18.09.2026 | 15,35 | 15,36 | 15,20 | 15,23 | 1,25% | - |
| 17.09.2026 | 15,09 | 15,13 | 14,98 | 15,05 | 0,74% | - |
| 16.09.2026 | 14,82 | 15,07 | 14,81 | 14,94 | 1,34% | - |
| 15.09.2026 | 14,90 | 14,91 | 14,70 | 14,74 | -2,19% | - |
| 14.09.2026 | 15,04 | 15,10 | 14,95 | 15,07 | -1,73% | - |
| 11.09.2026 | 15,22 | 15,37 | 15,13 | 15,33 | -0,92% | - |
| 10.09.2026 | 15,62 | 15,75 | 15,47 | 15,48 | 1,61% | - |
| 09.09.2026 | 15,22 | 15,40 | 15,19 | 15,23 | 0,30% | - |
| 08.09.2026 | 15,22 | 15,28 | 15,18 | 15,19 | -2,27% | - |
| 07.09.2026 | 15,45 | 15,61 | 15,45 | 15,54 | 0,97% | - |
| 04.09.2026 | 15,48 | 15,49 | 15,36 | 15,39 | -0,28% | - |
| 03.09.2026 | 15,27 | 15,43 | 15,10 | 15,43 | 2,75% | - |
| 02.09.2026 | 14,81 | 15,05 | 14,79 | 15,02 | -0,48% | - |
| 01.09.2026 | 15,02 | 15,22 | 15,02 | 15,09 | 0,53% | - |
| 31.08.2026 | 14,91 | 15,08 | 14,91 | 15,01 | 0,65% | - |
| 28.08.2026 | 14,93 | 15,02 | 14,88 | 14,91 | -0,25% | - |
| 27.08.2026 | 14,86 | 14,97 | 14,83 | 14,95 | -0,88% | - |
| 26.08.2026 | 15,05 | 15,10 | 15,01 | 15,08 | 0,85% | - |
| 25.08.2026 | 14,92 | 15,01 | 14,89 | 14,96 | 1,32% | - |
| 24.08.2026 | 14,65 | 14,82 | 14,65 | 14,76 | 1,95% | - |
| 21.08.2026 | 14,42 | 14,51 | 14,31 | 14,48 | 3,76% | - |
| 20.08.2026 | 14,05 | 14,09 | 13,94 | 13,95 | 0,65% | - |
| 19.08.2026 | 13,78 | 13,94 | 13,77 | 13,86 | -1,56% | - |
| 18.08.2026 | 14,02 | 14,19 | 13,95 | 14,08 | -10,90% | - |
| 17.08.2026 | 15,83 | 15,95 | 15,80 | 15,81 | -2,20% | - |
| 14.08.2026 | 16,09 | 16,22 | 16,09 | 16,16 | -0,77% | - |
| 13.08.2026 | 16,21 | 16,32 | 16,14 | 16,29 | 0,73% | - |
| 12.08.2026 | 16,11 | 16,22 | 16,10 | 16,17 | 0,59% | - |
| 11.08.2026 | 16,29 | 16,29 | 16,04 | 16,07 | -1,43% | - |
| 10.08.2026 | 16,51 | 16,51 | 16,28 | 16,31 | -1,17% | - |
| 07.08.2026 | 16,41 | 16,51 | 16,35 | 16,50 | 1,48% | - |
| 06.08.2026 | 16,31 | 16,35 | 16,23 | 16,26 | -0,29% | - |
| 05.08.2026 | 16,30 | 16,39 | 16,23 | 16,31 | 0,31% | - |
| 04.08.2026 | 15,93 | 16,27 | 15,89 | 16,26 | 3,75% | - |
| 03.08.2026 | 15,50 | 15,68 | 15,46 | 15,67 | 0,21% | - |
| 31.07.2026 | 15,65 | 15,71 | 15,59 | 15,64 | 0,03% | - |
| 30.07.2026 | 14,83 | 15,65 | 14,83 | 15,63 | 5,39% | - |
| 29.07.2026 | 15,91 | 15,91 | 14,83 | 14,83 | -6,89% | - |
| 28.07.2026 | 15,86 | 15,95 | 15,78 | 15,93 | -1,24% | - |
| 27.07.2026 | 16,18 | 16,26 | 16,07 | 16,13 | 0,16% | - |
| 24.07.2026 | 16,07 | 16,23 | 16,01 | 16,10 | 1,43% | - |
| 23.07.2026 | 16,15 | 16,15 | 15,85 | 15,88 | -1,75% | - |
| 22.07.2026 | 16,27 | 16,28 | 16,06 | 16,16 | 2,83% | - |
| 21.07.2026 | 15,62 | 15,73 | 15,61 | 15,71 | 1,76% | - |
| 20.07.2026 | 15,47 | 15,57 | 15,37 | 15,44 | 1,70% | - |
| 17.07.2026 | 15,26 | 15,30 | 15,12 | 15,18 | -2,86% | - |
| 16.07.2026 | 15,79 | 15,79 | 15,63 | 15,63 | -2,25% | - |
| 15.07.2026 | 15,93 | 16,05 | 15,89 | 15,99 | 2,65% | - |
| 14.07.2026 | 15,46 | 15,60 | 15,44 | 15,58 | 1,83% | - |
| 13.07.2026 | 15,31 | 15,39 | 15,27 | 15,30 | -1,15% | - |
| 10.07.2026 | 15,35 | 15,48 | 15,23 | 15,48 | 1,71% | - |
| 09.07.2026 | 15,20 | 15,27 | 15,17 | 15,22 | -0,23% | - |
| 08.07.2026 | 15,35 | 15,45 | 15,18 | 15,25 | 1,23% | - |
| 07.07.2026 | 15,11 | 15,17 | 15,04 | 15,07 | -0,90% | - |
| 06.07.2026 | 15,15 | 15,20 | 15,07 | 15,20 | -0,64% | - |
| 03.07.2026 | 15,25 | 15,31 | 15,19 | 15,30 | 1,36% | - |
| 02.07.2026 | 15,35 | 15,40 | 15,04 | 15,10 | -4,40% | - |
| 01.07.2026 | 15,68 | 15,86 | 15,62 | 15,79 | -6,50% | - |
| 30.06.2026 | 16,65 | 16,90 | 16,65 | 16,89 | -0,10% | - |
| 29.06.2026 | 17,05 | 17,06 | 16,71 | 16,91 | -1,47% | - |
| 26.06.2026 | 16,93 | 17,22 | 16,92 | 17,16 | 1,57% | - |