28,450€
0,53%
Echtzeit-Aktienkurs SMTPC EO 3,05
Bid:
Ask:
Aktienkurse zur SMTPC EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,30 | 28,45 | 28,30 | 28,45 | 0,53% | - |
| 05.06.2025 | 28,20 | 28,30 | 28,15 | 28,30 | 0,35% | - |
| 04.06.2025 | 28,25 | 28,35 | 28,20 | 28,20 | -0,18% | - |
| 03.06.2025 | 28,45 | 28,45 | 28,10 | 28,25 | -3,75% | - |
| 02.06.2025 | 29,95 | 29,95 | 29,30 | 29,35 | -2,00% | - |
| 30.05.2025 | 29,95 | 30,05 | 29,75 | 29,95 | 0,00% | - |
| 29.05.2025 | 29,90 | 30,10 | 29,85 | 29,95 | 0,17% | - |
| 28.05.2025 | 29,90 | 29,95 | 29,75 | 29,90 | 0,00% | - |
| 27.05.2025 | 30,00 | 30,05 | 29,60 | 29,90 | -0,33% | - |
| 26.05.2025 | 30,45 | 30,45 | 29,90 | 30,00 | -0,17% | - |
| 23.05.2025 | 28,70 | 30,15 | 28,70 | 30,05 | 4,70% | - |
| 22.05.2025 | 28,85 | 28,95 | 28,70 | 28,70 | -0,35% | - |
| 21.05.2025 | 29,10 | 29,30 | 28,80 | 28,80 | -1,03% | - |
| 20.05.2025 | 28,85 | 29,60 | 28,75 | 29,10 | 0,87% | - |
| 19.05.2025 | 28,75 | 28,95 | 28,70 | 28,85 | 0,00% | - |
| 16.05.2025 | 28,90 | 28,95 | 28,75 | 28,85 | -0,17% | - |
| 15.05.2025 | 28,90 | 28,95 | 28,65 | 28,90 | 0,00% | - |
| 14.05.2025 | 28,95 | 29,15 | 28,90 | 28,90 | -0,17% | - |
| 13.05.2025 | 28,95 | 29,05 | 28,85 | 28,95 | 0,00% | - |
| 12.05.2025 | 28,85 | 29,05 | 28,85 | 28,95 | 0,35% | - |
| 09.05.2025 | 29,00 | 29,05 | 28,85 | 28,85 | -0,52% | - |
| 08.05.2025 | 29,00 | 29,05 | 28,95 | 29,00 | 0,00% | - |
| 07.05.2025 | 28,90 | 29,00 | 28,85 | 29,00 | 0,35% | - |
| 06.05.2025 | 29,00 | 29,05 | 28,90 | 28,90 | -0,34% | - |
| 05.05.2025 | 28,75 | 29,15 | 28,70 | 29,00 | 0,87% | - |
| 02.05.2025 | 28,70 | 28,85 | 28,65 | 28,75 | 0,52% | - |
| 30.04.2025 | 28,70 | 28,75 | 28,55 | 28,60 | -0,35% | - |
| 29.04.2025 | 28,65 | 28,75 | 28,55 | 28,70 | 0,35% | - |
| 28.04.2025 | 28,45 | 28,95 | 28,40 | 28,60 | 0,53% | - |
| 25.04.2025 | 28,20 | 28,65 | 28,20 | 28,45 | 0,89% | - |
| 24.04.2025 | 28,50 | 28,50 | 28,20 | 28,20 | -1,05% | - |
| 23.04.2025 | 28,70 | 28,85 | 28,40 | 28,50 | 0,18% | - |
| 22.04.2025 | 28,25 | 28,65 | 28,20 | 28,45 | 0,35% | - |
| 17.04.2025 | 28,35 | 28,65 | 28,15 | 28,35 | 0,00% | - |
| 16.04.2025 | 28,10 | 28,60 | 28,00 | 28,35 | 0,53% | - |
| 15.04.2025 | 28,60 | 28,65 | 28,20 | 28,20 | -1,40% | - |
| 14.04.2025 | 28,55 | 28,65 | 28,35 | 28,60 | 0,35% | - |
| 11.04.2025 | 28,30 | 28,50 | 28,15 | 28,50 | 0,53% | - |
| 10.04.2025 | 27,90 | 28,65 | 27,70 | 28,35 | 1,80% | - |
| 09.04.2025 | 27,60 | 28,10 | 27,60 | 27,85 | 0,18% | - |
| 08.04.2025 | 27,65 | 27,95 | 27,60 | 27,80 | 0,54% | - |
| 07.04.2025 | 27,90 | 28,00 | 26,40 | 27,65 | -2,30% | - |
| 04.04.2025 | 28,45 | 28,55 | 28,25 | 28,30 | -0,53% | - |
| 03.04.2025 | 28,50 | 28,70 | 28,40 | 28,45 | -1,22% | - |
| 02.04.2025 | 29,05 | 29,05 | 28,65 | 28,80 | -0,86% | - |
| 01.04.2025 | 28,90 | 29,10 | 28,85 | 29,05 | 0,52% | - |
| 31.03.2025 | 28,65 | 28,95 | 28,60 | 28,90 | 0,52% | - |
| 28.03.2025 | 28,85 | 28,85 | 28,60 | 28,75 | -0,35% | - |
| 27.03.2025 | 28,80 | 28,95 | 28,70 | 28,85 | 0,17% | - |
| 26.03.2025 | 28,95 | 29,00 | 28,75 | 28,80 | -0,52% | - |
| 25.03.2025 | 28,95 | 29,05 | 28,85 | 28,95 | -0,17% | - |
| 24.03.2025 | 28,95 | 29,25 | 28,95 | 29,00 | 0,17% | - |
| 21.03.2025 | 29,15 | 29,20 | 28,90 | 28,95 | -0,86% | - |
| 20.03.2025 | 28,90 | 29,20 | 28,80 | 29,20 | 1,04% | - |
| 19.03.2025 | 28,55 | 29,05 | 28,45 | 28,90 | 1,23% | - |
| 18.03.2025 | 28,40 | 28,60 | 28,35 | 28,55 | 0,53% | - |
| 17.03.2025 | 28,30 | 28,75 | 28,20 | 28,40 | 0,18% | - |
| 14.03.2025 | 28,40 | 28,45 | 28,30 | 28,35 | 0,18% | - |
| 13.03.2025 | 28,25 | 28,40 | 28,25 | 28,30 | 0,00% | - |
| 12.03.2025 | 28,60 | 28,60 | 28,25 | 28,30 | -0,70% | - |
| 11.03.2025 | 28,95 | 29,05 | 28,45 | 28,50 | -1,55% | - |
| 10.03.2025 | 28,30 | 28,95 | 28,25 | 28,95 | 2,30% | - |
| 07.03.2025 | 28,25 | 28,35 | 28,15 | 28,30 | 0,18% | - |
| 06.03.2025 | 28,25 | 28,35 | 28,25 | 28,25 | 0,00% | - |
| 05.03.2025 | 28,25 | 28,35 | 28,15 | 28,25 | 0,00% | - |
| 04.03.2025 | 28,50 | 28,80 | 28,20 | 28,25 | -0,88% | - |
| 03.03.2025 | 28,60 | 28,65 | 28,50 | 28,50 | 0,00% | - |
| 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% | - |