19,450€
-1,27%
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 | 19,70 | 19,70 | 19,35 | 19,45 | -1,27% | 1.850,00 |
| 21.10.2026 | 19,30 | 19,85 | 19,30 | 19,70 | 2,07% | 3.018,00 |
| 20.10.2026 | 19,90 | 19,90 | 19,30 | 19,30 | -1,53% | 6.565,00 |
| 19.10.2026 | 20,00 | 20,70 | 19,50 | 19,60 | -5,77% | 6.606,00 |
| 16.10.2026 | 19,60 | 20,80 | 19,25 | 20,80 | 4,52% | 8.579,00 |
| 15.10.2026 | 20,60 | 20,75 | 19,15 | 19,90 | -3,86% | 14.372,00 |
| 14.10.2026 | 21,20 | 21,20 | 20,60 | 20,70 | -2,36% | 5.360,00 |
| 13.10.2026 | 22,40 | 22,40 | 20,70 | 21,20 | -5,36% | 11.770,00 |
| 12.10.2026 | 22,10 | 22,70 | 22,10 | 22,40 | 2,28% | 716,00 |
| 09.10.2026 | 22,00 | 22,90 | 21,80 | 21,90 | 2,82% | 6.294,00 |
| 08.10.2026 | 22,10 | 22,30 | 20,90 | 21,30 | -4,91% | 8.117,00 |
| 07.10.2026 | 22,90 | 22,90 | 22,20 | 22,40 | -2,61% | 2.579,00 |
| 06.10.2026 | 22,10 | 23,00 | 22,10 | 23,00 | 0,44% | 5.078,00 |
| 05.10.2026 | 23,20 | 23,20 | 22,80 | 22,90 | -0,43% | 4.446,00 |
| 02.10.2026 | 23,20 | 23,50 | 23,00 | 23,00 | -2,13% | 2.272,00 |
| 01.10.2026 | 23,10 | 24,00 | 23,00 | 23,50 | 2,17% | 6.148,00 |
| 30.09.2026 | 23,00 | 24,60 | 23,00 | 23,00 | -0,86% | 13.509,00 |
| 29.09.2026 | 25,30 | 25,30 | 23,00 | 23,20 | -7,94% | 3.180,00 |
| 28.09.2026 | 25,50 | 25,50 | 25,00 | 25,20 | -2,33% | 6.498,00 |
| 25.09.2026 | 25,50 | 25,80 | 25,50 | 25,80 | 1,18% | 496,00 |
| 24.09.2026 | 25,50 | 25,80 | 25,40 | 25,50 | 0,00% | 1.956,00 |
| 23.09.2026 | 25,60 | 25,80 | 25,50 | 25,50 | -1,16% | 1.727,00 |
| 22.09.2026 | 25,80 | 25,90 | 25,60 | 25,80 | -0,39% | 1.391,00 |
| 21.09.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 0,00% | 5.353,00 |
| 18.09.2026 | 26,00 | 26,00 | 25,60 | 25,90 | -0,38% | 5.701,00 |
| 17.09.2026 | 26,20 | 26,20 | 25,50 | 26,00 | -0,76% | 6.419,00 |
| 16.09.2026 | 26,40 | 26,60 | 26,20 | 26,20 | -0,76% | 1.329,00 |
| 15.09.2026 | 26,60 | 26,70 | 26,30 | 26,40 | -1,12% | 5.823,00 |
| 14.09.2026 | 26,70 | 26,90 | 26,70 | 26,70 | 0,00% | 1.740,00 |
| 11.09.2026 | 26,80 | 26,90 | 26,70 | 26,70 | -0,37% | 156,00 |
| 10.09.2026 | 26,70 | 26,90 | 26,70 | 26,80 | -0,37% | 415,00 |
| 09.09.2026 | 26,90 | 26,90 | 26,70 | 26,90 | 0,75% | 1.502,00 |
| 08.09.2026 | 26,80 | 27,00 | 26,70 | 26,70 | -0,37% | 4.601,00 |
| 07.09.2026 | 27,00 | 27,10 | 26,80 | 26,80 | -0,37% | 2.751,00 |
| 04.09.2026 | 26,90 | 27,00 | 26,90 | 26,90 | 0,00% | 508,00 |
| 03.09.2026 | 27,00 | 27,00 | 26,90 | 26,90 | -0,37% | 159,00 |
| 02.09.2026 | 27,00 | 27,30 | 26,90 | 27,00 | -0,37% | 7.701,00 |
| 01.09.2026 | 27,00 | 27,30 | 26,80 | 27,10 | 1,12% | 2.878,00 |
| 31.08.2026 | 26,90 | 27,30 | 26,80 | 26,80 | 0,37% | 6.610,00 |
| 28.08.2026 | 26,90 | 27,00 | 26,70 | 26,70 | -0,37% | 3.652,00 |
| 27.08.2026 | 26,80 | 26,90 | 26,80 | 26,80 | 0,00% | 145,00 |
| 26.08.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 0,00% | 598,00 |
| 25.08.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 1.559,00 |
| 24.08.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -0,37% | 1.971,00 |
| 21.08.2026 | 26,80 | 27,00 | 26,80 | 26,90 | 0,37% | 2.090,00 |
| 20.08.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 1.123,00 |
| 19.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 929,00 |
| 18.08.2026 | 26,90 | 27,00 | 26,90 | 26,90 | 0,37% | 969,00 |
| 17.08.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -0,37% | 2.295,00 |
| 14.08.2026 | 27,00 | 27,00 | 26,90 | 26,90 | -0,37% | 617,00 |
| 13.08.2026 | 27,00 | 27,00 | 26,90 | 27,00 | 0,00% | 1.027,00 |
| 12.08.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,37% | 1.872,00 |
| 11.08.2026 | 27,00 | 27,00 | 26,90 | 26,90 | 0,00% | 998,00 |
| 10.08.2026 | 26,90 | 27,00 | 26,80 | 26,90 | 0,00% | 2.442,00 |
| 07.08.2026 | 27,10 | 27,10 | 26,90 | 26,90 | 0,00% | 476,00 |
| 06.08.2026 | 27,10 | 27,10 | 26,90 | 26,90 | 0,00% | 2.321,00 |
| 05.08.2026 | 26,90 | 27,10 | 26,90 | 26,90 | -1,47% | 1.564,00 |
| 04.08.2026 | 27,00 | 27,30 | 26,90 | 27,30 | 1,11% | 3.670,00 |
| 03.08.2026 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | 1.248,00 |
| 31.07.2026 | 27,00 | 27,00 | 26,90 | 27,00 | 0,00% | 1.903,00 |
| 30.07.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,75% | 1.430,00 |
| 29.07.2026 | 26,80 | 27,10 | 26,80 | 26,80 | -0,37% | 2.880,00 |
| 28.07.2026 | 27,00 | 27,10 | 26,90 | 26,90 | 0,00% | 401,00 |
| 27.07.2026 | 27,00 | 27,10 | 26,90 | 26,90 | 0,00% | 2.663,00 |
| 24.07.2026 | 27,00 | 27,10 | 26,90 | 26,90 | -0,37% | 3.286,00 |
| 23.07.2026 | 27,00 | 27,10 | 27,00 | 27,00 | 0,00% | 1.569,00 |
| 22.07.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,00% | 1.408,00 |
| 21.07.2026 | 27,00 | 27,10 | 27,00 | 27,00 | 0,00% | 1.225,00 |
| 20.07.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 1.675,00 |
| 17.07.2026 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | 883,00 |
| 16.07.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 1.351,00 |
| 15.07.2026 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | 1.533,00 |
| 14.07.2026 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | 1.692,00 |
| 13.07.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,37% | 3.925,00 |
| 10.07.2026 | 27,10 | 27,20 | 27,10 | 27,10 | -0,37% | 1.205,00 |
| 09.07.2026 | 27,20 | 27,20 | 27,10 | 27,20 | 0,00% | 981,00 |
| 08.07.2026 | 27,20 | 27,20 | 27,10 | 27,20 | 0,74% | 1.030,00 |
| 07.07.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 993,00 |
| 06.07.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 4.715,00 |
| 03.07.2026 | 27,30 | 27,30 | 27,00 | 27,20 | -0,37% | 3.431,00 |
| 02.07.2026 | 27,20 | 27,30 | 27,10 | 27,30 | 0,37% | 6.339,00 |
| 01.07.2026 | 27,20 | 27,30 | 27,20 | 27,20 | -0,37% | 3.138,00 |
| 30.06.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 0,00% | 3.409,00 |
| 29.06.2026 | 27,30 | 27,40 | 27,30 | 27,30 | 0,00% | 2.840,00 |
| 26.06.2026 | 27,30 | 27,40 | 27,20 | 27,30 | 0,00% | 698,00 |
| 25.06.2026 | 27,30 | 27,40 | 27,20 | 27,30 | -0,36% | 2.804,00 |
| 24.06.2026 | 27,40 | 27,40 | 27,20 | 27,40 | 0,37% | 2.589,00 |
| 23.06.2026 | 27,40 | 27,40 | 27,20 | 27,30 | -0,36% | 4.140,00 |
| 22.06.2026 | 27,40 | 27,40 | 27,20 | 27,40 | 0,74% | 5.864,00 |
| 19.06.2026 | 27,50 | 27,50 | 27,20 | 27,20 | -0,73% | 2.484,00 |
| 18.06.2026 | 27,40 | 27,40 | 27,30 | 27,40 | -0,36% | 2.105,00 |
| 17.06.2026 | 27,50 | 27,60 | 27,10 | 27,50 | -6,14% | 12.827,00 |
| 16.06.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -0,68% | 9.521,00 |
| 15.06.2026 | 29,50 | 29,50 | 29,40 | 29,50 | 0,00% | 8.695,00 |
| 12.06.2026 | 29,50 | 29,50 | 29,20 | 29,50 | 0,34% | 6.324,00 |
| 11.06.2026 | 29,50 | 29,50 | 29,40 | 29,40 | -1,34% | 5.413,00 |
| 10.06.2026 | 29,50 | 29,80 | 29,40 | 29,80 | 1,36% | 6.419,00 |
| 09.06.2026 | 29,50 | 29,70 | 29,40 | 29,40 | -0,34% | 5.636,00 |
| 08.06.2026 | 29,50 | 29,50 | 29,30 | 29,50 | 0,00% | 4.179,00 |
| 05.06.2026 | 29,70 | 29,70 | 29,50 | 29,50 | -1,01% | 3.997,00 |