17,975€
-0,28%
Echtzeit-Aktienkurs SEMPERIT AG HLDG
Bid:
Ask:
Aktienkurse zur SEMPERIT AG HLDG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,03 | 18,08 | 17,70 | 17,98 | -0,28% | 27,00 |
| 08.09.2026 | 18,13 | 18,40 | 17,83 | 18,03 | -0,55% | 8.400,00 |
| 07.09.2026 | 17,98 | 18,35 | 17,80 | 18,13 | 0,55% | - |
| 04.09.2026 | 17,83 | 18,03 | 17,55 | 18,03 | 1,12% | 4.400,00 |
| 03.09.2026 | 17,88 | 17,93 | 17,33 | 17,83 | -1,52% | 2.601,00 |
| 02.09.2026 | 16,88 | 18,10 | 16,85 | 18,10 | 7,58% | 5.046,00 |
| 01.09.2026 | 17,15 | 17,35 | 16,83 | 16,83 | -1,32% | 7.425,00 |
| 31.08.2026 | 17,20 | 17,40 | 16,88 | 17,05 | -0,73% | 14,00 |
| 28.08.2026 | 16,78 | 17,33 | 16,73 | 17,18 | 2,69% | - |
| 27.08.2026 | 17,08 | 17,10 | 16,63 | 16,73 | -1,47% | - |
| 26.08.2026 | 17,18 | 17,23 | 16,88 | 16,98 | -1,16% | - |
| 25.08.2026 | 16,98 | 17,23 | 16,88 | 17,18 | 1,78% | - |
| 24.08.2026 | 16,53 | 17,00 | 16,28 | 16,88 | 0,90% | - |
| 21.08.2026 | 16,63 | 16,78 | 16,38 | 16,73 | 0,90% | 2.128,00 |
| 20.08.2026 | 16,60 | 16,75 | 16,58 | 16,58 | -0,30% | - |
| 19.08.2026 | 16,63 | 16,88 | 16,43 | 16,63 | 10,47% | 7.020,00 |
| 05.05.2026 | 15,05 | 15,10 | 15,00 | 15,05 | 0,67% | - |
| 04.05.2026 | 14,95 | 15,25 | 14,90 | 14,95 | 0,00% | 16.825,00 |
| 30.04.2026 | 14,75 | 14,95 | 14,75 | 14,95 | 0,34% | 2.455,00 |
| 29.04.2026 | 14,95 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 28.04.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -0,33% | 54,00 |
| 27.04.2026 | 15,00 | 15,00 | 14,95 | 14,95 | 0,00% | 4.800,00 |
| 24.04.2026 | 14,90 | 14,95 | 14,88 | 14,95 | 0,34% | 6.330,00 |
| 23.04.2026 | 14,95 | 14,98 | 14,85 | 14,90 | -0,33% | 5.600,00 |
| 22.04.2026 | 14,95 | 15,00 | 14,85 | 14,95 | 0,00% | 1.134,00 |
| 21.04.2026 | 15,00 | 15,00 | 14,90 | 14,95 | -0,33% | 471,00 |
| 20.04.2026 | 14,90 | 15,00 | 14,85 | 15,00 | 0,33% | 4.726,00 |
| 17.04.2026 | 14,90 | 15,00 | 14,80 | 14,95 | 0,34% | 4.860,00 |
| 16.04.2026 | 14,90 | 14,95 | 14,85 | 14,90 | 0,68% | 2.095,00 |
| 15.04.2026 | 14,95 | 14,95 | 14,80 | 14,80 | -0,67% | - |
| 14.04.2026 | 14,95 | 15,00 | 14,85 | 14,90 | 0,00% | 630,00 |
| 13.04.2026 | 14,80 | 14,95 | 14,75 | 14,90 | 0,00% | 1.018,00 |
| 10.04.2026 | 15,00 | 15,00 | 14,78 | 14,90 | 0,00% | - |
| 09.04.2026 | 14,85 | 14,98 | 14,85 | 14,90 | 0,00% | 28,00 |
| 08.04.2026 | 15,00 | 15,05 | 14,70 | 14,90 | 0,34% | 112,00 |
| 07.04.2026 | 14,90 | 14,98 | 14,83 | 14,85 | -0,27% | 231,00 |
| 02.04.2026 | 14,69 | 14,91 | 14,66 | 14,89 | 0,13% | - |
| 01.04.2026 | 14,92 | 15,00 | 14,79 | 14,87 | -0,27% | - |
| 31.03.2026 | 14,94 | 14,99 | 14,81 | 14,91 | 0,13% | 190,00 |
| 30.03.2026 | 14,72 | 14,97 | 14,72 | 14,89 | 1,15% | - |
| 27.03.2026 | 14,80 | 14,97 | 14,72 | 14,72 | -0,41% | 1.748,00 |
| 26.03.2026 | 14,74 | 14,89 | 14,70 | 14,78 | -0,40% | 5.150,00 |
| 25.03.2026 | 14,86 | 14,92 | 14,83 | 14,84 | -0,13% | 336,00 |
| 24.03.2026 | 14,88 | 14,92 | 14,77 | 14,86 | 0,27% | 377,00 |
| 23.03.2026 | 14,69 | 14,91 | 14,61 | 14,82 | 0,07% | 3.993,00 |
| 20.03.2026 | 14,86 | 14,90 | 14,71 | 14,81 | -0,07% | 5.116,00 |
| 19.03.2026 | 14,80 | 14,87 | 14,70 | 14,82 | 0,82% | 3.022,00 |
| 18.03.2026 | 12,12 | 14,96 | 12,10 | 14,70 | 22,50% | 7.805,00 |
| 17.03.2026 | 11,56 | 12,40 | 11,37 | 12,00 | 3,27% | 10,00 |
| 16.03.2026 | 11,92 | 11,94 | 11,59 | 11,62 | -2,02% | 1.308,00 |
| 13.03.2026 | 11,58 | 11,98 | 11,50 | 11,86 | 2,42% | 1.104,00 |
| 12.03.2026 | 12,22 | 12,36 | 11,49 | 11,58 | -5,85% | 1.903,00 |
| 11.03.2026 | 12,38 | 12,43 | 12,21 | 12,30 | -0,49% | 800,00 |
| 10.03.2026 | 12,52 | 12,60 | 12,23 | 12,36 | -1,59% | 5.080,00 |
| 09.03.2026 | 12,37 | 12,65 | 12,27 | 12,56 | -0,55% | 995,00 |
| 06.03.2026 | 12,78 | 12,89 | 12,60 | 12,63 | -0,79% | 4.560,00 |
| 05.03.2026 | 12,64 | 12,98 | 12,60 | 12,73 | -0,16% | - |
| 04.03.2026 | 12,98 | 13,10 | 12,69 | 12,75 | -1,24% | 13.541,00 |
| 03.03.2026 | 13,20 | 13,22 | 12,91 | 12,91 | -3,15% | 434,00 |
| 02.03.2026 | 13,26 | 13,41 | 13,14 | 13,33 | -1,04% | 2.400,00 |
| 27.02.2026 | 13,12 | 13,59 | 13,12 | 13,47 | 2,75% | - |
| 26.02.2026 | 13,16 | 13,29 | 13,07 | 13,11 | -0,76% | - |
| 25.02.2026 | 13,10 | 13,35 | 13,10 | 13,21 | 0,92% | - |
| 24.02.2026 | 13,20 | 13,22 | 13,03 | 13,09 | -0,91% | - |
| 23.02.2026 | 12,96 | 13,25 | 12,94 | 13,21 | 1,54% | 14,00 |
| 20.02.2026 | 13,28 | 13,32 | 12,97 | 13,01 | -2,25% | 1.170,00 |
| 19.02.2026 | 13,04 | 13,34 | 13,02 | 13,31 | 2,15% | - |
| 18.02.2026 | 13,34 | 13,36 | 13,00 | 13,03 | -2,40% | - |
| 17.02.2026 | 13,30 | 13,37 | 13,14 | 13,35 | -0,07% | - |
| 16.02.2026 | 13,40 | 13,44 | 13,13 | 13,36 | -0,37% | 36,00 |
| 13.02.2026 | 13,42 | 13,44 | 13,12 | 13,41 | -0,15% | - |
| 12.02.2026 | 13,26 | 13,47 | 13,21 | 13,43 | 1,21% | - |
| 11.02.2026 | 13,32 | 13,39 | 13,21 | 13,27 | -0,30% | 7.845,00 |
| 10.02.2026 | 13,10 | 13,36 | 13,01 | 13,31 | 1,53% | 4.470,00 |
| 09.02.2026 | 13,22 | 13,26 | 13,09 | 13,11 | -0,91% | 177,00 |
| 06.02.2026 | 13,04 | 13,23 | 13,03 | 13,23 | 1,38% | 344,00 |
| 05.02.2026 | 12,64 | 13,09 | 12,64 | 13,05 | 3,65% | 17.020,00 |
| 04.02.2026 | 12,60 | 12,78 | 12,54 | 12,59 | 0,48% | 1.666,00 |
| 03.02.2026 | 12,62 | 12,74 | 12,51 | 12,53 | -0,63% | - |
| 02.02.2026 | 12,53 | 12,64 | 12,51 | 12,61 | 0,32% | 5.600,00 |
| 30.01.2026 | 12,72 | 12,72 | 12,51 | 12,57 | -1,10% | 84,00 |
| 29.01.2026 | 12,60 | 12,81 | 12,55 | 12,71 | 0,79% | 14,00 |
| 28.01.2026 | 12,64 | 12,79 | 12,54 | 12,61 | 0,48% | 2.692,00 |
| 27.01.2026 | 12,66 | 12,68 | 12,55 | 12,55 | -1,10% | 120,00 |
| 26.01.2026 | 12,64 | 12,73 | 12,57 | 12,69 | 0,48% | 27,00 |
| 23.01.2026 | 12,46 | 12,67 | 12,46 | 12,63 | 1,12% | 24.000,00 |
| 22.01.2026 | 12,74 | 12,74 | 12,48 | 12,49 | -1,89% | 3.475,00 |
| 21.01.2026 | 12,60 | 12,84 | 12,45 | 12,73 | 1,27% | 1.584,00 |
| 20.01.2026 | 13,08 | 13,16 | 12,53 | 12,57 | -3,90% | 1.636,00 |
| 19.01.2026 | 13,15 | 13,35 | 13,04 | 13,08 | -2,02% | - |
| 16.01.2026 | 13,16 | 13,39 | 13,14 | 13,35 | 1,83% | - |
| 15.01.2026 | 13,24 | 13,37 | 13,09 | 13,11 | -1,21% | - |
| 14.01.2026 | 13,28 | 13,51 | 13,19 | 13,27 | -0,30% | 1.800,00 |
| 13.01.2026 | 13,20 | 13,34 | 13,18 | 13,31 | 1,06% | 560,00 |
| 12.01.2026 | 13,50 | 13,50 | 13,14 | 13,17 | -2,08% | - |
| 09.01.2026 | 13,18 | 13,62 | 13,18 | 13,45 | 2,13% | 27,00 |
| 08.01.2026 | 13,50 | 13,94 | 13,13 | 13,17 | -2,95% | - |
| 07.01.2026 | 12,84 | 13,63 | 12,81 | 13,57 | 5,77% | 3.608,00 |
| 06.01.2026 | 12,90 | 12,90 | 12,68 | 12,83 | 0,00% | 85,00 |
| 05.01.2026 | 12,38 | 12,85 | 12,27 | 12,83 | 4,22% | 960,00 |