28,500€
-0,52%
Echtzeit-Aktienkurs SMTPC EO 3,05
Bid:
Ask:
Aktienkurse zur SMTPC EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,55 | 28,65 | 28,50 | 28,50 | -0,52% | - |
| 27.02.2025 | 28,65 | 28,75 | 28,55 | 28,65 | 0,00% | - |
| 26.02.2025 | 28,30 | 28,65 | 28,25 | 28,65 | 1,42% | - |
| 25.02.2025 | 28,35 | 28,60 | 28,20 | 28,25 | -0,18% | - |
| 24.02.2025 | 28,20 | 28,50 | 28,20 | 28,30 | 0,35% | - |
| 21.02.2025 | 28,40 | 28,40 | 28,15 | 28,20 | -0,70% | - |
| 20.02.2025 | 28,45 | 28,55 | 28,15 | 28,40 | -0,18% | - |
| 19.02.2025 | 28,45 | 28,45 | 28,35 | 28,45 | 0,00% | - |
| 18.02.2025 | 28,50 | 28,65 | 28,40 | 28,45 | -0,18% | - |
| 17.02.2025 | 28,25 | 28,50 | 28,25 | 28,50 | 0,88% | - |
| 14.02.2025 | 28,45 | 28,55 | 28,25 | 28,25 | -0,70% | - |
| 13.02.2025 | 28,25 | 28,55 | 28,20 | 28,45 | 1,07% | - |
| 12.02.2025 | 28,35 | 28,50 | 28,15 | 28,15 | -0,71% | - |
| 11.02.2025 | 28,40 | 28,65 | 28,35 | 28,35 | -0,18% | - |
| 10.02.2025 | 28,05 | 28,50 | 28,05 | 28,40 | 1,25% | - |
| 07.02.2025 | 28,15 | 28,25 | 28,05 | 28,05 | 0,00% | - |
| 06.02.2025 | 28,15 | 28,20 | 28,05 | 28,05 | -0,36% | - |
| 05.02.2025 | 28,15 | 28,15 | 28,10 | 28,15 | 0,00% | - |
| 04.02.2025 | 28,15 | 28,20 | 28,15 | 28,15 | 0,00% | - |
| 03.02.2025 | 28,05 | 28,45 | 27,95 | 28,15 | -0,35% | - |
| 31.01.2025 | 28,30 | 28,55 | 28,25 | 28,25 | -0,18% | - |
| 30.01.2025 | 27,80 | 28,60 | 27,80 | 28,30 | 1,80% | - |
| 29.01.2025 | 27,50 | 27,80 | 27,45 | 27,80 | 1,09% | - |
| 28.01.2025 | 27,35 | 27,55 | 27,35 | 27,50 | 0,36% | - |
| 27.01.2025 | 27,30 | 27,40 | 27,25 | 27,40 | 0,00% | - |
| 24.01.2025 | 27,50 | 27,50 | 27,35 | 27,40 | -0,36% | - |
| 23.01.2025 | 27,55 | 27,55 | 27,45 | 27,50 | -0,18% | - |
| 22.01.2025 | 27,60 | 27,60 | 27,50 | 27,55 | -0,18% | - |
| 21.01.2025 | 27,45 | 27,60 | 27,45 | 27,60 | 0,18% | - |
| 20.01.2025 | 27,60 | 27,60 | 27,50 | 27,55 | -0,18% | - |
| 17.01.2025 | 27,60 | 27,65 | 27,50 | 27,60 | 0,18% | - |
| 16.01.2025 | 27,60 | 27,65 | 27,50 | 27,55 | -0,18% | - |
| 15.01.2025 | 27,55 | 27,60 | 27,50 | 27,60 | 0,18% | - |
| 14.01.2025 | 27,60 | 27,60 | 27,50 | 27,55 | -0,18% | - |
| 13.01.2025 | 27,40 | 27,65 | 27,40 | 27,60 | 0,36% | - |
| 10.01.2025 | 27,50 | 27,50 | 27,45 | 27,50 | 0,00% | - |
| 09.01.2025 | 27,40 | 27,50 | 27,30 | 27,50 | 0,36% | - |
| 08.01.2025 | 27,40 | 27,40 | 27,35 | 27,40 | 0,00% | - |
| 07.01.2025 | 27,50 | 27,55 | 27,35 | 27,40 | -0,36% | - |
| 06.01.2025 | 27,60 | 27,65 | 27,45 | 27,50 | -0,36% | - |
| 03.01.2025 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | - |
| 02.01.2025 | 27,65 | 27,65 | 27,55 | 27,60 | 0,00% | - |
| 30.12.2024 | 27,65 | 27,65 | 27,60 | 27,60 | 0,00% | - |
| 27.12.2024 | 27,60 | 27,60 | 27,55 | 27,60 | 1,47% | - |
| 23.12.2024 | 27,20 | 27,20 | 27,15 | 27,20 | 0,18% | - |
| 20.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,55% | - |
| 19.12.2024 | 27,30 | 27,30 | 27,20 | 27,30 | 0,00% | - |
| 18.12.2024 | 27,25 | 27,30 | 27,20 | 27,30 | 0,18% | - |
| 17.12.2024 | 27,20 | 27,30 | 27,20 | 27,25 | -0,18% | - |
| 16.12.2024 | 27,35 | 27,45 | 27,20 | 27,30 | -0,18% | - |
| 13.12.2024 | 27,35 | 27,40 | 27,25 | 27,35 | 0,00% | - |
| 12.12.2024 | 27,25 | 27,35 | 27,20 | 27,35 | 0,37% | - |
| 11.12.2024 | 27,25 | 27,35 | 27,25 | 27,25 | 0,00% | - |
| 10.12.2024 | 27,25 | 27,25 | 27,20 | 27,25 | 0,00% | - |
| 09.12.2024 | 27,25 | 27,35 | 27,25 | 27,25 | 0,00% | - |
| 06.12.2024 | 27,15 | 27,35 | 27,10 | 27,25 | 0,37% | - |
| 05.12.2024 | 27,25 | 27,25 | 27,15 | 27,15 | -0,37% | - |
| 04.12.2024 | 27,35 | 27,40 | 27,25 | 27,25 | -0,37% | - |
| 03.12.2024 | 27,40 | 27,40 | 27,35 | 27,35 | -0,18% | - |
| 02.12.2024 | 27,30 | 27,45 | 27,20 | 27,40 | 0,18% | - |
| 29.11.2024 | 27,40 | 27,45 | 27,35 | 27,35 | -0,18% | - |
| 28.11.2024 | 27,45 | 27,45 | 27,30 | 27,40 | 0,18% | - |
| 27.11.2024 | 27,40 | 27,55 | 27,35 | 27,35 | -0,18% | - |
| 26.11.2024 | 27,45 | 27,55 | 27,35 | 27,40 | -0,54% | - |
| 25.11.2024 | 27,50 | 27,65 | 27,45 | 27,55 | 0,36% | - |
| 22.11.2024 | 27,65 | 27,70 | 27,45 | 27,45 | -0,72% | - |
| 21.11.2024 | 27,55 | 27,65 | 27,50 | 27,65 | 0,36% | - |
| 20.11.2024 | 27,60 | 27,65 | 27,45 | 27,55 | 0,00% | - |
| 19.11.2024 | 27,50 | 27,55 | 27,45 | 27,55 | 0,36% | - |
| 18.11.2024 | 27,80 | 27,85 | 27,45 | 27,45 | -1,26% | - |
| 15.11.2024 | 27,80 | 27,95 | 27,75 | 27,80 | 0,00% | - |
| 14.11.2024 | 27,85 | 27,90 | 27,80 | 27,80 | -0,18% | - |
| 13.11.2024 | 27,80 | 27,85 | 27,75 | 27,85 | 0,00% | - |
| 12.11.2024 | 27,80 | 27,95 | 27,75 | 27,85 | -0,18% | - |
| 11.11.2024 | 27,85 | 27,90 | 27,75 | 27,90 | 0,36% | - |
| 08.11.2024 | 28,00 | 28,00 | 27,75 | 27,80 | -0,71% | - |
| 07.11.2024 | 27,85 | 28,00 | 27,85 | 28,00 | 0,18% | - |
| 06.11.2024 | 27,75 | 27,95 | 27,75 | 27,95 | 0,36% | - |
| 05.11.2024 | 27,85 | 27,95 | 27,85 | 27,85 | 0,00% | - |
| 04.11.2024 | 28,05 | 28,05 | 27,85 | 27,85 | -0,71% | - |
| 01.11.2024 | 27,85 | 28,05 | 27,85 | 28,05 | 0,72% | - |
| 31.10.2024 | 27,85 | 27,95 | 27,85 | 27,85 | -0,36% | - |
| 30.10.2024 | 27,80 | 27,95 | 27,80 | 27,95 | 0,18% | - |
| 29.10.2024 | 27,85 | 28,00 | 27,85 | 27,90 | 0,18% | - |
| 28.10.2024 | 27,90 | 27,95 | 27,75 | 27,85 | 0,18% | - |
| 25.10.2024 | 27,95 | 27,95 | 27,45 | 27,80 | -0,54% | - |
| 24.10.2024 | 28,20 | 28,45 | 27,95 | 27,95 | -0,89% | - |
| 23.10.2024 | 28,55 | 28,55 | 28,15 | 28,20 | -1,23% | - |
| 22.10.2024 | 28,15 | 28,55 | 28,10 | 28,55 | 1,42% | - |
| 21.10.2024 | 28,40 | 28,45 | 28,05 | 28,15 | -0,88% | - |
| 18.10.2024 | 28,45 | 28,45 | 28,30 | 28,40 | -0,18% | - |
| 17.10.2024 | 28,45 | 28,45 | 28,35 | 28,45 | 0,00% | - |
| 16.10.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,00% | - |
| 15.10.2024 | 28,45 | 28,55 | 28,35 | 28,45 | 0,00% | - |
| 14.10.2024 | 28,55 | 28,55 | 28,35 | 28,45 | -0,35% | - |
| 11.10.2024 | 28,75 | 28,75 | 28,45 | 28,55 | -0,70% | - |
| 10.10.2024 | 28,45 | 28,75 | 28,45 | 28,75 | 1,05% | - |
| 09.10.2024 | 28,40 | 28,45 | 28,40 | 28,45 | 0,18% | - |
| 08.10.2024 | 28,45 | 28,45 | 28,35 | 28,40 | -0,18% | - |
| 07.10.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,35% | - |