26,600€
-1,12%
Echtzeit-Aktienkurs SMTPC EO 3,05
Bid:
Ask:
Aktienkurse zur SMTPC EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 29,50 | 29,80 | 29,50 | 29,80 | 1,02% | 1.066,00 |
| 03.06.2026 | 29,80 | 29,80 | 29,50 | 29,50 | -0,34% | 2.444,00 |
| 02.06.2026 | 29,80 | 29,80 | 29,50 | 29,60 | 0,34% | 1.840,00 |
| 01.06.2026 | 29,80 | 29,80 | 29,50 | 29,50 | -0,34% | 8.490,00 |
| 29.05.2026 | 29,50 | 29,60 | 29,40 | 29,60 | 0,34% | 4.537,00 |
| 28.05.2026 | 29,30 | 29,50 | 29,20 | 29,50 | 0,68% | 1.357,00 |
| 27.05.2026 | 29,40 | 29,40 | 29,10 | 29,30 | -0,34% | 1.743,00 |
| 26.05.2026 | 29,20 | 29,50 | 29,00 | 29,40 | 1,03% | 2.585,00 |
| 25.05.2026 | 29,00 | 29,20 | 28,90 | 29,10 | -0,34% | 1.674,00 |
| 22.05.2026 | 29,20 | 29,20 | 29,10 | 29,20 | 0,00% | 339,00 |
| 21.05.2026 | 29,20 | 29,20 | 29,00 | 29,20 | 0,69% | 973,00 |
| 20.05.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 2.369,00 |
| 19.05.2026 | 29,40 | 29,40 | 28,70 | 29,20 | 0,00% | 4.871,00 |
| 18.05.2026 | 29,30 | 29,30 | 29,00 | 29,20 | 0,00% | 4.600,00 |
| 15.05.2026 | 29,20 | 29,30 | 29,10 | 29,20 | 0,00% | 5.730,00 |
| 14.05.2026 | 29,40 | 29,40 | 29,00 | 29,20 | -0,68% | 4.028,00 |
| 13.05.2026 | 29,10 | 29,40 | 29,00 | 29,40 | 1,38% | 3.089,00 |
| 12.05.2026 | 29,00 | 29,10 | 28,90 | 29,00 | 0,00% | 4.052,00 |
| 11.05.2026 | 29,10 | 29,30 | 28,90 | 29,00 | 0,00% | 2.518,00 |
| 08.05.2026 | 29,00 | 29,00 | 28,80 | 29,00 | 0,00% | 2.011,00 |
| 07.05.2026 | 28,90 | 29,00 | 28,80 | 29,00 | 0,00% | 2.206,00 |
| 06.05.2026 | 29,00 | 29,00 | 28,80 | 29,00 | 0,00% | 3.105,00 |
| 05.05.2026 | 29,00 | 29,30 | 28,80 | 29,00 | 0,35% | 5.410,00 |
| 04.05.2026 | 28,90 | 29,00 | 28,90 | 28,90 | 0,35% | 1.124,00 |
| 30.04.2026 | 28,90 | 28,90 | 28,80 | 28,80 | -0,35% | 923,00 |
| 29.04.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 0,35% | 745,00 |
| 28.04.2026 | 28,90 | 28,90 | 28,80 | 28,80 | 0,00% | 948,00 |
| 27.04.2026 | 28,90 | 28,90 | 28,70 | 28,80 | 0,00% | 2.365,00 |
| 24.04.2026 | 28,70 | 28,90 | 28,70 | 28,80 | 0,35% | 2.728,00 |
| 23.04.2026 | 28,90 | 28,90 | 28,70 | 28,70 | 0,00% | 1.473,00 |