16,640€
2,92%
Echtzeit-Aktienkurs SIMS LTD. DEF.
Bid:
Ask:
Aktienkurse zur SIMS LTD. DEF. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,51 | 16,71 | 16,47 | 16,63 | 2,86% | - |
| 28.05.2026 | 15,74 | 16,23 | 15,74 | 16,17 | 5,12% | - |
| 27.05.2026 | 15,37 | 15,49 | 15,32 | 15,38 | 1,96% | - |
| 26.05.2026 | 15,05 | 15,15 | 15,05 | 15,09 | 1,65% | - |
| 25.05.2026 | 14,89 | 14,89 | 14,79 | 14,84 | 3,96% | - |
| 22.05.2026 | 14,30 | 14,32 | 14,21 | 14,28 | 0,40% | - |
| 21.05.2026 | 13,80 | 14,27 | 13,80 | 14,22 | 3,16% | - |
| 20.05.2026 | 13,72 | 13,82 | 13,54 | 13,78 | 1,70% | 39,00 |
| 19.05.2026 | 13,77 | 13,77 | 13,44 | 13,55 | 1,82% | - |
| 18.05.2026 | 13,81 | 13,81 | 13,25 | 13,31 | -1,02% | - |
| 15.05.2026 | 13,91 | 13,93 | 13,44 | 13,45 | -2,41% | 39,00 |
| 14.05.2026 | 13,84 | 13,91 | 13,74 | 13,78 | 1,38% | - |
| 13.05.2026 | 13,65 | 13,66 | 13,43 | 13,59 | -1,09% | - |
| 12.05.2026 | 13,74 | 13,78 | 13,66 | 13,74 | 1,01% | - |
| 11.05.2026 | 13,38 | 13,66 | 13,38 | 13,61 | 2,08% | 40,00 |
| 08.05.2026 | 13,29 | 13,38 | 13,26 | 13,33 | 0,15% | - |
| 07.05.2026 | 13,45 | 13,47 | 13,28 | 13,31 | 0,15% | - |
| 06.05.2026 | 13,18 | 13,29 | 13,14 | 13,29 | 7,01% | - |
| 05.05.2026 | 12,83 | 12,83 | 12,20 | 12,42 | -3,12% | - |
| 04.05.2026 | 12,93 | 12,96 | 12,71 | 12,82 | -0,72% | - |
| 30.04.2026 | 12,71 | 12,92 | 12,62 | 12,91 | 2,91% | - |
| 29.04.2026 | 12,64 | 12,67 | 12,51 | 12,55 | 0,88% | - |
| 28.04.2026 | 12,58 | 12,63 | 12,37 | 12,44 | -0,84% | - |
| 27.04.2026 | 12,52 | 12,55 | 12,44 | 12,54 | 1,54% | - |
| 24.04.2026 | 12,45 | 12,50 | 12,34 | 12,35 | -0,48% | - |
| 23.04.2026 | 12,52 | 12,60 | 12,38 | 12,41 | -2,28% | - |
| 22.04.2026 | 12,68 | 12,71 | 12,65 | 12,70 | 2,23% | - |
| 21.04.2026 | 12,56 | 12,64 | 12,42 | 12,42 | 1,57% | - |
| 20.04.2026 | 12,08 | 12,27 | 12,08 | 12,23 | 1,73% | 790,00 |
| 17.04.2026 | 11,94 | 12,10 | 11,87 | 12,02 | -1,56% | - |
| 16.04.2026 | 12,20 | 12,29 | 12,18 | 12,21 | -0,08% | - |
| 15.04.2026 | 12,21 | 12,25 | 12,13 | 12,22 | -2,06% | - |
| 14.04.2026 | 12,46 | 12,49 | 12,29 | 12,48 | 2,19% | - |
| 13.04.2026 | 12,06 | 12,25 | 12,04 | 12,21 | -0,67% | - |
| 10.04.2026 | 12,25 | 12,47 | 12,23 | 12,30 | -0,22% | - |
| 09.04.2026 | 12,48 | 12,49 | 12,30 | 12,32 | 3,31% | - |
| 08.04.2026 | 11,92 | 12,03 | 11,89 | 11,93 | 7,33% | - |
| 07.04.2026 | 11,10 | 11,19 | 11,00 | 11,11 | 1,02% | - |
| 02.04.2026 | 11,30 | 11,30 | 10,95 | 11,00 | -3,08% | - |
| 01.04.2026 | 11,35 | 11,40 | 11,25 | 11,35 | 4,61% | - |
| 31.03.2026 | 10,70 | 10,85 | 10,60 | 10,85 | -6,47% | - |
| 30.03.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -2,52% | - |
| 27.03.2026 | 11,80 | 11,90 | 11,80 | 11,90 | -2,46% | - |
| 26.03.2026 | 12,25 | 12,40 | 12,10 | 12,20 | -3,94% | - |
| 25.03.2026 | 12,70 | 12,80 | 12,65 | 12,70 | 2,01% | - |
| 24.03.2026 | 12,30 | 12,50 | 12,30 | 12,45 | 0,00% | - |
| 23.03.2026 | 12,20 | 12,70 | 12,10 | 12,45 | 0,40% | - |
| 20.03.2026 | 12,85 | 12,85 | 12,35 | 12,40 | -3,50% | - |
| 19.03.2026 | 13,05 | 13,05 | 12,80 | 12,85 | 1,58% | - |
| 18.03.2026 | 12,75 | 12,80 | 12,55 | 12,65 | 9,52% | - |
| 17.03.2026 | 11,60 | 11,60 | 11,55 | 11,55 | 0,87% | - |
| 16.03.2026 | 11,45 | 11,45 | 11,40 | 11,45 | 2,23% | - |
| 13.03.2026 | 11,25 | 11,30 | 11,20 | 11,20 | -0,44% | - |
| 12.03.2026 | 11,15 | 11,25 | 11,15 | 11,25 | -1,75% | - |
| 11.03.2026 | 11,40 | 11,45 | 11,40 | 11,45 | 2,69% | - |
| 10.03.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 09.03.2026 | 11,00 | 11,15 | 10,95 | 11,05 | -6,75% | 250,00 |
| 06.03.2026 | 11,95 | 11,95 | 11,85 | 11,85 | -5,20% | - |
| 05.03.2026 | 12,45 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 04.03.2026 | 12,25 | 12,40 | 12,25 | 12,40 | -4,25% | - |
| 03.03.2026 | 12,95 | 12,95 | 12,90 | 12,95 | -2,63% | - |
| 02.03.2026 | 13,20 | 13,40 | 13,05 | 13,30 | 0,38% | - |
| 27.02.2026 | 13,20 | 13,25 | 13,20 | 13,25 | -1,49% | - |
| 26.02.2026 | 13,40 | 13,45 | 13,35 | 13,45 | -1,47% | - |
| 25.02.2026 | 13,65 | 13,65 | 13,60 | 13,65 | 0,37% | - |
| 24.02.2026 | 13,15 | 13,65 | 13,15 | 13,60 | 2,26% | - |
| 23.02.2026 | 13,20 | 13,35 | 13,20 | 13,30 | 1,92% | - |
| 20.02.2026 | 13,00 | 13,05 | 13,00 | 13,05 | 0,38% | - |
| 19.02.2026 | 13,00 | 13,05 | 13,00 | 13,00 | 0,39% | - |
| 18.02.2026 | 12,90 | 13,05 | 12,90 | 12,95 | 6,58% | - |
| 17.02.2026 | 12,65 | 12,65 | 12,10 | 12,15 | -4,33% | - |
| 16.02.2026 | 12,75 | 12,75 | 12,55 | 12,70 | 0,79% | - |
| 13.02.2026 | 12,60 | 12,65 | 12,60 | 12,60 | -2,70% | - |
| 12.02.2026 | 12,80 | 12,95 | 12,80 | 12,95 | 1,57% | - |
| 11.02.2026 | 12,75 | 12,75 | 12,70 | 12,75 | 2,41% | - |
| 10.02.2026 | 12,55 | 12,60 | 12,45 | 12,45 | 2,47% | - |
| 09.02.2026 | 12,20 | 12,35 | 12,10 | 12,15 | 4,29% | - |
| 06.02.2026 | 11,50 | 11,70 | 11,45 | 11,65 | -1,27% | - |
| 05.02.2026 | 11,90 | 11,95 | 11,80 | 11,80 | -0,84% | - |
| 04.02.2026 | 12,15 | 12,20 | 11,85 | 11,90 | -0,83% | - |
| 03.02.2026 | 12,10 | 12,15 | 11,90 | 12,00 | 3,90% | - |
| 02.02.2026 | 11,90 | 11,90 | 11,55 | 11,55 | -2,94% | - |
| 30.01.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | - |
| 29.01.2026 | 12,20 | 12,20 | 12,05 | 12,10 | 0,00% | - |
| 28.01.2026 | 12,00 | 12,15 | 12,00 | 12,10 | 0,41% | - |
| 27.01.2026 | 11,60 | 12,05 | 11,60 | 12,05 | 3,43% | - |
| 26.01.2026 | 11,70 | 11,70 | 11,65 | 11,65 | -0,85% | - |
| 23.01.2026 | 11,90 | 11,90 | 11,75 | 11,75 | -1,26% | - |
| 22.01.2026 | 11,70 | 11,95 | 11,70 | 11,90 | 0,85% | - |
| 21.01.2026 | 11,50 | 11,85 | 11,50 | 11,80 | 1,72% | - |
| 20.01.2026 | 11,55 | 11,65 | 11,55 | 11,60 | 0,43% | - |
| 19.01.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 16.01.2026 | 11,35 | 11,60 | 11,35 | 11,55 | 2,21% | - |
| 15.01.2026 | 11,10 | 11,35 | 11,10 | 11,30 | 1,80% | - |
| 14.01.2026 | 11,10 | 11,15 | 11,10 | 11,10 | 0,00% | - |
| 13.01.2026 | 11,15 | 11,25 | 11,05 | 11,10 | 0,45% | - |
| 12.01.2026 | 10,80 | 11,05 | 10,80 | 11,05 | 2,79% | - |
| 09.01.2026 | 10,70 | 10,80 | 10,70 | 10,75 | 1,42% | - |
| 08.01.2026 | 10,65 | 10,65 | 10,60 | 10,60 | -3,64% | - |
| 07.01.2026 | 10,50 | 11,00 | 10,50 | 11,00 | 4,76% | - |