27,200€
-0,18%
Echtzeit-Aktienkurs SMTPC EO 3,05
Bid:
Ask:
Aktienkurse zur SMTPC EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 27,25 | 27,35 | 26,80 | 27,20 | -0,18% | 40,00 |
| 25.06.2026 | 27,35 | 27,50 | 27,25 | 27,25 | -0,18% | 1.110,00 |
| 24.06.2026 | 27,20 | 27,40 | 27,05 | 27,30 | 1,49% | 815,00 |
| 23.06.2026 | 26,90 | 27,00 | 26,90 | 26,90 | -1,47% | - |
| 22.06.2026 | 27,20 | 27,40 | 27,15 | 27,30 | 0,37% | 1.267,00 |
| 19.06.2026 | 27,30 | 27,70 | 27,05 | 27,20 | 0,00% | 759,00 |
| 18.06.2026 | 27,20 | 27,50 | 27,20 | 27,20 | -7,17% | - |
| 17.06.2026 | 29,25 | 29,30 | 29,25 | 29,30 | -0,51% | - |
| 16.06.2026 | 29,40 | 29,45 | 29,35 | 29,45 | 0,00% | - |
| 15.06.2026 | 30,30 | 30,40 | 29,40 | 29,45 | 0,34% | - |
| 12.06.2026 | 29,35 | 30,10 | 29,30 | 29,35 | -0,34% | - |
| 11.06.2026 | 29,55 | 29,55 | 29,30 | 29,45 | -0,17% | - |
| 10.06.2026 | 29,40 | 29,70 | 29,40 | 29,50 | 0,68% | 45,00 |
| 09.06.2026 | 29,35 | 29,65 | 29,10 | 29,30 | 0,00% | 44,00 |
| 08.06.2026 | 29,45 | 29,45 | 29,20 | 29,30 | -0,85% | - |
| 05.06.2026 | 29,55 | 29,60 | 29,50 | 29,55 | 0,34% | - |
| 04.06.2026 | 29,40 | 29,45 | 29,35 | 29,45 | 0,17% | - |
| 03.06.2026 | 29,55 | 29,55 | 29,35 | 29,40 | -1,67% | - |
| 02.06.2026 | 29,80 | 29,95 | 29,80 | 29,90 | 1,53% | - |
| 01.06.2026 | 29,40 | 29,45 | 29,40 | 29,45 | -0,34% | - |
| 29.05.2026 | 29,60 | 29,65 | 29,55 | 29,55 | 2,25% | - |
| 28.05.2026 | 28,80 | 29,00 | 28,70 | 28,90 | -2,03% | - |
| 27.05.2026 | 29,45 | 29,50 | 29,45 | 29,50 | 1,37% | - |
| 26.05.2026 | 29,05 | 29,15 | 29,00 | 29,10 | 0,00% | - |
| 25.05.2026 | 29,70 | 29,95 | 29,00 | 29,10 | -0,17% | 5,00 |
| 22.05.2026 | 29,30 | 29,30 | 29,15 | 29,15 | 0,52% | - |
| 21.05.2026 | 29,05 | 29,05 | 28,90 | 29,00 | -0,34% | - |
| 20.05.2026 | 29,10 | 29,10 | 29,00 | 29,10 | 0,34% | - |
| 19.05.2026 | 29,10 | 29,10 | 29,00 | 29,00 | 0,35% | - |
| 18.05.2026 | 29,15 | 29,15 | 28,90 | 28,90 | -0,34% | - |
| 15.05.2026 | 29,15 | 29,15 | 28,75 | 29,00 | -0,85% | - |
| 14.05.2026 | 29,25 | 29,25 | 29,20 | 29,25 | 0,52% | - |
| 13.05.2026 | 29,05 | 29,20 | 29,00 | 29,10 | 1,04% | - |
| 12.05.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 11.05.2026 | 29,05 | 29,05 | 28,80 | 28,80 | -1,03% | - |
| 08.05.2026 | 29,00 | 29,10 | 29,00 | 29,10 | 0,17% | - |
| 07.05.2026 | 29,05 | 29,05 | 29,00 | 29,05 | -0,85% | - |
| 06.05.2026 | 28,95 | 29,30 | 28,95 | 29,30 | 1,56% | - |
| 05.05.2026 | 28,85 | 28,95 | 28,85 | 28,85 | -0,52% | - |
| 04.05.2026 | 28,95 | 29,10 | 28,90 | 29,00 | 1,05% | - |
| 30.04.2026 | 28,70 | 28,70 | 28,60 | 28,70 | -0,52% | - |
| 29.04.2026 | 28,90 | 28,95 | 28,75 | 28,85 | -0,17% | - |
| 28.04.2026 | 28,95 | 28,95 | 28,90 | 28,90 | 0,00% | - |
| 27.04.2026 | 28,90 | 28,90 | 28,80 | 28,90 | 0,00% | - |
| 24.04.2026 | 28,80 | 28,90 | 28,80 | 28,90 | 1,40% | - |
| 23.04.2026 | 28,80 | 28,80 | 28,50 | 28,50 | -2,06% | - |
| 22.04.2026 | 29,00 | 29,20 | 29,00 | 29,10 | 1,04% | - |
| 21.04.2026 | 29,00 | 29,00 | 28,75 | 28,80 | 1,77% | - |
| 20.04.2026 | 28,60 | 28,60 | 28,20 | 28,30 | -1,74% | - |
| 17.04.2026 | 28,80 | 28,90 | 28,80 | 28,80 | -0,17% | - |
| 16.04.2026 | 28,80 | 28,90 | 28,75 | 28,85 | 0,17% | - |
| 15.04.2026 | 28,80 | 28,80 | 28,70 | 28,80 | -0,17% | - |
| 14.04.2026 | 28,80 | 28,85 | 28,70 | 28,85 | 1,58% | - |
| 13.04.2026 | 28,30 | 28,40 | 28,30 | 28,40 | -1,05% | - |
| 10.04.2026 | 28,80 | 28,80 | 28,70 | 28,70 | 0,35% | - |
| 09.04.2026 | 28,70 | 28,70 | 28,50 | 28,60 | -5,30% | - |
| 08.04.2026 | 30,05 | 30,30 | 30,05 | 30,20 | 4,50% | - |
| 07.04.2026 | 28,95 | 28,95 | 28,80 | 28,90 | 2,48% | - |
| 02.04.2026 | 28,95 | 28,95 | 28,20 | 28,20 | -1,57% | - |
| 01.04.2026 | 28,55 | 28,65 | 28,55 | 28,65 | 0,17% | - |
| 31.03.2026 | 28,50 | 28,80 | 28,40 | 28,60 | 0,35% | - |
| 30.03.2026 | 28,40 | 28,50 | 28,40 | 28,50 | -0,35% | - |
| 27.03.2026 | 28,60 | 28,60 | 28,50 | 28,60 | 0,70% | - |
| 26.03.2026 | 28,10 | 28,40 | 28,10 | 28,40 | -0,70% | - |
| 25.03.2026 | 28,60 | 28,60 | 28,50 | 28,60 | 2,14% | - |
| 24.03.2026 | 28,00 | 28,10 | 28,00 | 28,00 | 0,36% | - |
| 23.03.2026 | 28,15 | 28,20 | 27,90 | 27,90 | -1,41% | - |
| 20.03.2026 | 28,40 | 28,40 | 28,30 | 28,30 | -0,35% | - |
| 19.03.2026 | 28,40 | 28,40 | 28,30 | 28,40 | -1,05% | - |
| 18.03.2026 | 28,40 | 28,70 | 28,40 | 28,70 | 0,88% | - |
| 17.03.2026 | 28,20 | 28,45 | 28,10 | 28,45 | -1,56% | - |
| 16.03.2026 | 28,80 | 28,90 | 28,80 | 28,90 | 2,48% | - |
| 13.03.2026 | 28,20 | 28,40 | 28,20 | 28,20 | 0,89% | - |
| 12.03.2026 | 28,00 | 28,00 | 27,95 | 27,95 | -1,93% | - |
| 11.03.2026 | 28,40 | 28,50 | 28,40 | 28,50 | 1,79% | - |
| 10.03.2026 | 28,00 | 28,05 | 28,00 | 28,00 | 2,38% | - |
| 09.03.2026 | 27,40 | 27,45 | 27,30 | 27,35 | -4,37% | - |
| 06.03.2026 | 28,50 | 28,70 | 28,50 | 28,60 | 1,06% | - |
| 05.03.2026 | 28,30 | 28,40 | 28,30 | 28,30 | 0,35% | - |
| 04.03.2026 | 28,20 | 28,30 | 28,20 | 28,20 | -0,35% | - |
| 03.03.2026 | 28,50 | 28,50 | 28,30 | 28,30 | 0,35% | - |
| 02.03.2026 | 28,20 | 28,20 | 28,10 | 28,20 | -0,70% | - |
| 27.02.2026 | 28,40 | 28,45 | 28,35 | 28,40 | -0,18% | 250,00 |
| 26.02.2026 | 28,50 | 28,50 | 28,35 | 28,45 | 0,00% | - |
| 25.02.2026 | 28,40 | 28,50 | 28,35 | 28,45 | 0,00% | - |
| 24.02.2026 | 28,40 | 28,45 | 28,35 | 28,45 | 0,18% | - |
| 23.02.2026 | 28,50 | 28,50 | 28,40 | 28,40 | 0,35% | - |
| 20.02.2026 | 28,50 | 28,50 | 28,25 | 28,30 | -0,70% | - |
| 19.02.2026 | 28,40 | 28,50 | 28,35 | 28,50 | 0,35% | - |
| 18.02.2026 | 28,60 | 28,60 | 28,35 | 28,40 | 0,00% | - |
| 17.02.2026 | 28,50 | 28,50 | 28,40 | 28,40 | -0,35% | - |
| 16.02.2026 | 28,50 | 28,50 | 28,35 | 28,50 | 0,35% | - |
| 13.02.2026 | 28,50 | 28,50 | 28,40 | 28,40 | -0,35% | - |
| 12.02.2026 | 28,50 | 28,50 | 28,35 | 28,50 | 0,18% | - |
| 11.02.2026 | 28,30 | 28,45 | 28,20 | 28,45 | 1,25% | - |
| 10.02.2026 | 28,20 | 28,20 | 28,10 | 28,10 | -0,35% | - |
| 09.02.2026 | 28,20 | 28,25 | 28,10 | 28,20 | 0,00% | - |
| 06.02.2026 | 28,35 | 28,35 | 28,10 | 28,20 | -0,53% | - |
| 05.02.2026 | 28,20 | 28,35 | 28,05 | 28,35 | 0,53% | - |
| 04.02.2026 | 28,20 | 28,20 | 28,05 | 28,20 | 0,00% | - |