27,950€
1,64%
Echtzeit-Aktienkurs SMTPC EO 3,05
Bid:
Ask:
Aktienkurse zur SMTPC EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 28,05 | 28,05 | 27,50 | 28,05 | 2,00% | - |
| 03.07.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 02.07.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 01.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | - |
| 30.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | - |
| 27.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 26.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 25.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,71% | - |
| 24.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 23.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 20.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 19.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 16.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 13.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | - |
| 12.06.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 11.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 10.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 09.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | - |
| 06.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 05.06.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 04.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 03.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 02.06.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -8,88% | - |
| 30.05.2025 | 29,50 | 30,40 | 29,50 | 30,40 | 3,40% | 18,00 |
| 29.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 28.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 27.05.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,67% | - |
| 26.05.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 4,95% | - |
| 23.05.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 22.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | - |
| 21.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | - |
| 20.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 19.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 16.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 15.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 14.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 13.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 12.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 09.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 08.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 07.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 06.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 05.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 30.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 29.04.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 28.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | - |
| 25.04.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,07% | - |
| 24.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 23.04.2025 | 28,00 | 29,00 | 28,00 | 29,00 | 4,32% | 605,00 |
| 22.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 17.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 16.04.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,71% | - |
| 15.04.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 14.04.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 11.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 10.04.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 2,21% | - |
| 09.04.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 08.04.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,09% | - |
| 07.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | - |
| 04.04.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 03.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | - |
| 02.04.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 01.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 31.03.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 3,18% | 1,00 |
| 28.03.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 27.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 26.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 25.03.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 24.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 21.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 20.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 19.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 18.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 17.03.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 14.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 13.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 12.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 11.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 10.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 07.03.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -3,15% | - |
| 06.03.2025 | 27,70 | 28,60 | 27,70 | 28,60 | 3,25% | 1,00 |
| 05.03.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,07% | - |
| 04.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 03.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 28.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 27.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 26.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 25.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 24.02.2025 | 27,70 | 28,60 | 27,70 | 28,60 | 3,25% | 4,00 |
| 21.02.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 20.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 19.02.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 18.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 17.02.2025 | 27,70 | 29,00 | 27,70 | 29,00 | 3,94% | 24,00 |
| 14.02.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 13.02.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 12.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |