19,450€
Echtzeit-Aktienkurs SMTPC EO 3,05
Bid:
Ask:
Aktienkurse zur SMTPC EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 19,40 | 19,60 | 19,25 | 19,43 | -0,13% | - |
| 21.10.2026 | 19,65 | 19,70 | 19,35 | 19,45 | -1,02% | - |
| 20.10.2026 | 19,83 | 19,83 | 19,33 | 19,65 | -2,84% | - |
| 19.10.2026 | 20,33 | 20,35 | 20,23 | 20,23 | -0,12% | - |
| 16.10.2026 | 19,65 | 20,65 | 19,30 | 20,25 | 3,98% | - |
| 15.10.2026 | 20,70 | 20,90 | 19,20 | 19,48 | -6,59% | 3,00 |
| 14.10.2026 | 21,45 | 21,55 | 20,70 | 20,85 | -2,11% | - |
| 13.10.2026 | 22,50 | 22,65 | 20,85 | 21,30 | -5,33% | - |
| 12.10.2026 | 21,35 | 22,60 | 21,35 | 22,50 | 4,65% | - |
| 09.10.2026 | 21,55 | 21,65 | 21,50 | 21,50 | -0,23% | - |
| 08.10.2026 | 22,35 | 22,40 | 21,15 | 21,55 | -4,01% | - |
| 07.10.2026 | 22,55 | 22,55 | 22,45 | 22,45 | -2,81% | - |
| 06.10.2026 | 23,05 | 23,10 | 23,05 | 23,10 | -0,22% | - |
| 05.10.2026 | 23,10 | 23,15 | 23,05 | 23,15 | -0,86% | - |
| 02.10.2026 | 23,25 | 23,35 | 23,25 | 23,35 | 0,86% | - |
| 01.10.2026 | 23,10 | 23,90 | 22,90 | 23,15 | 0,00% | - |
| 30.09.2026 | 23,10 | 24,50 | 22,90 | 23,15 | 1,54% | - |
| 29.09.2026 | 25,30 | 25,40 | 22,75 | 22,80 | -10,41% | - |
| 28.09.2026 | 25,70 | 25,80 | 25,10 | 25,45 | -2,68% | - |
| 25.09.2026 | 25,95 | 26,15 | 25,95 | 26,15 | 0,38% | - |
| 24.09.2026 | 25,50 | 26,10 | 25,30 | 26,05 | 0,39% | - |
| 23.09.2026 | 25,85 | 25,95 | 25,85 | 25,95 | 0,58% | - |
| 22.09.2026 | 25,80 | 25,85 | 25,75 | 25,80 | 0,00% | - |
| 21.09.2026 | 25,95 | 26,05 | 25,50 | 25,80 | 0,19% | - |
| 18.09.2026 | 25,75 | 26,15 | 25,75 | 25,75 | -2,28% | - |
| 17.09.2026 | 26,20 | 26,55 | 26,20 | 26,35 | 0,38% | - |
| 16.09.2026 | 26,40 | 26,60 | 26,20 | 26,25 | -1,87% | - |
| 15.09.2026 | 26,65 | 26,75 | 26,65 | 26,75 | 0,56% | - |
| 14.09.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -1,12% | - |
| 11.09.2026 | 26,75 | 26,90 | 26,70 | 26,90 | 1,13% | - |
| 10.09.2026 | 26,70 | 26,85 | 26,60 | 26,60 | 0,76% | - |
| 09.09.2026 | 26,55 | 26,55 | 26,40 | 26,40 | -1,86% | - |
| 08.09.2026 | 26,95 | 26,95 | 26,85 | 26,90 | -0,19% | - |
| 07.09.2026 | 26,90 | 27,10 | 26,55 | 26,95 | -0,19% | - |
| 04.09.2026 | 26,95 | 27,10 | 26,90 | 27,00 | -0,74% | - |
| 03.09.2026 | 27,10 | 27,20 | 27,00 | 27,20 | 0,18% | - |
| 02.09.2026 | 27,20 | 27,25 | 26,90 | 27,15 | 1,12% | - |
| 01.09.2026 | 26,95 | 26,95 | 26,85 | 26,85 | 0,37% | - |
| 31.08.2026 | 26,75 | 26,80 | 26,75 | 26,75 | -1,47% | - |
| 28.08.2026 | 27,20 | 27,20 | 27,15 | 27,15 | 0,74% | - |
| 27.08.2026 | 26,90 | 27,00 | 26,90 | 26,95 | 0,37% | - |
| 26.08.2026 | 26,80 | 26,85 | 26,80 | 26,85 | 0,19% | - |
| 25.08.2026 | 26,95 | 27,10 | 26,75 | 26,80 | -0,37% | - |
| 24.08.2026 | 26,85 | 26,95 | 26,80 | 26,90 | -0,19% | - |
| 21.08.2026 | 26,90 | 26,95 | 26,90 | 26,95 | 0,00% | - |
| 20.08.2026 | 26,90 | 26,95 | 26,85 | 26,95 | 0,19% | - |
| 19.08.2026 | 26,90 | 27,00 | 26,70 | 26,90 | -0,37% | - |
| 18.08.2026 | 26,65 | 27,05 | 26,65 | 27,00 | -0,18% | - |
| 17.08.2026 | 27,10 | 27,10 | 27,05 | 27,05 | 0,19% | - |
| 14.08.2026 | 26,95 | 27,30 | 26,95 | 27,00 | 0,56% | - |
| 13.08.2026 | 26,95 | 27,15 | 26,85 | 26,85 | -0,56% | - |
| 12.08.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,00% | - |
| 11.08.2026 | 27,00 | 27,00 | 26,60 | 27,00 | 1,50% | - |
| 10.08.2026 | 27,05 | 27,05 | 26,60 | 26,60 | -1,85% | - |
| 07.08.2026 | 27,10 | 27,10 | 27,05 | 27,10 | 0,00% | - |
| 06.08.2026 | 27,00 | 27,15 | 26,95 | 27,10 | 0,37% | - |
| 05.08.2026 | 27,05 | 27,40 | 26,65 | 27,00 | -0,37% | - |
| 04.08.2026 | 27,00 | 27,25 | 26,85 | 27,10 | -0,18% | 200,00 |
| 03.08.2026 | 26,75 | 27,35 | 26,75 | 27,15 | -0,18% | - |
| 31.07.2026 | 27,20 | 27,25 | 27,15 | 27,20 | 0,37% | - |
| 30.07.2026 | 26,85 | 27,25 | 26,75 | 27,10 | 0,56% | - |
| 29.07.2026 | 26,95 | 27,15 | 26,65 | 26,95 | 0,00% | - |
| 28.07.2026 | 27,00 | 27,00 | 26,95 | 26,95 | -0,37% | - |
| 27.07.2026 | 27,40 | 27,60 | 26,90 | 27,05 | 0,56% | - |
| 24.07.2026 | 27,25 | 27,25 | 26,90 | 26,90 | 0,19% | - |
| 23.07.2026 | 26,95 | 26,95 | 26,75 | 26,85 | -0,74% | - |
| 22.07.2026 | 27,05 | 27,20 | 26,95 | 27,05 | 0,00% | - |
| 21.07.2026 | 27,05 | 27,10 | 26,75 | 27,05 | 0,19% | - |
| 20.07.2026 | 27,00 | 27,20 | 26,70 | 27,00 | 0,19% | - |
| 17.07.2026 | 26,75 | 27,00 | 26,70 | 26,95 | -0,74% | - |
| 16.07.2026 | 26,90 | 27,25 | 26,80 | 27,15 | 2,07% | - |
| 15.07.2026 | 27,05 | 27,05 | 26,60 | 26,60 | -0,19% | - |
| 14.07.2026 | 26,75 | 26,95 | 26,65 | 26,65 | -1,48% | - |
| 13.07.2026 | 27,15 | 27,15 | 26,50 | 27,05 | -0,18% | - |
| 10.07.2026 | 27,15 | 27,15 | 27,10 | 27,10 | -1,81% | - |
| 09.07.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 0,73% | - |
| 08.07.2026 | 27,05 | 27,50 | 26,60 | 27,40 | 1,29% | 546,00 |
| 07.07.2026 | 26,90 | 27,35 | 26,80 | 27,05 | -0,37% | - |
| 06.07.2026 | 27,15 | 27,20 | 27,10 | 27,15 | 0,00% | - |
| 03.07.2026 | 27,35 | 27,50 | 26,75 | 27,15 | -0,37% | 397,00 |
| 02.07.2026 | 27,25 | 27,40 | 27,20 | 27,25 | 0,00% | - |
| 01.07.2026 | 27,20 | 27,25 | 27,20 | 27,25 | -1,62% | - |
| 30.06.2026 | 27,70 | 27,70 | 27,60 | 27,70 | 1,28% | - |
| 29.06.2026 | 27,30 | 27,50 | 26,85 | 27,35 | 0,55% | - |
| 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% | - |