133,900€
-0,30%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 135,30 | 136,85 | 133,95 | 134,30 | -0,48% | - |
| 26.06.2025 | 134,65 | 135,25 | 133,20 | 134,95 | 0,19% | - |
| 25.06.2025 | 137,30 | 137,55 | 134,15 | 134,70 | -1,89% | - |
| 24.06.2025 | 136,90 | 137,65 | 136,00 | 137,30 | 0,66% | - |
| 23.06.2025 | 133,20 | 136,55 | 132,85 | 136,40 | 2,17% | - |
| 20.06.2025 | 132,15 | 134,75 | 131,90 | 133,50 | 1,52% | - |
| 19.06.2025 | 132,90 | 132,90 | 131,50 | 131,50 | -1,16% | - |
| 18.06.2025 | 132,10 | 135,15 | 131,45 | 133,05 | 0,64% | - |
| 17.06.2025 | 134,30 | 135,55 | 131,50 | 132,20 | -2,00% | - |
| 16.06.2025 | 134,95 | 135,75 | 132,60 | 134,90 | 0,04% | - |
| 13.06.2025 | 134,25 | 135,60 | 133,40 | 134,85 | -0,55% | - |
| 12.06.2025 | 135,60 | 136,00 | 132,75 | 135,60 | -0,80% | - |
| 11.06.2025 | 140,40 | 141,90 | 136,50 | 136,70 | -2,91% | - |
| 10.06.2025 | 139,05 | 141,75 | 138,40 | 140,80 | 1,19% | - |
| 09.06.2025 | 137,10 | 140,10 | 137,05 | 139,15 | 1,16% | - |
| 06.06.2025 | 139,85 | 142,15 | 137,55 | 137,55 | -1,33% | - |
| 05.06.2025 | 138,80 | 140,10 | 137,05 | 139,40 | 0,04% | - |
| 04.06.2025 | 139,55 | 140,80 | 138,60 | 139,35 | -0,07% | - |
| 03.06.2025 | 135,55 | 139,60 | 135,05 | 139,45 | 2,76% | - |
| 02.06.2025 | 136,25 | 137,45 | 133,10 | 135,70 | -1,09% | - |
| 30.05.2025 | 138,05 | 138,35 | 134,95 | 137,20 | -0,15% | - |
| 29.05.2025 | 137,80 | 137,80 | 134,20 | 137,40 | 1,40% | - |
| 28.05.2025 | 139,05 | 139,45 | 135,40 | 135,50 | -2,59% | - |
| 27.05.2025 | 137,00 | 139,70 | 136,05 | 139,10 | 1,42% | - |
| 26.05.2025 | 136,35 | 137,35 | 136,35 | 137,15 | 0,96% | - |
| 23.05.2025 | 137,25 | 137,55 | 135,05 | 135,85 | -1,42% | - |
| 22.05.2025 | 136,30 | 138,85 | 134,15 | 137,80 | 0,62% | - |
| 21.05.2025 | 142,35 | 142,40 | 136,95 | 136,95 | -4,50% | - |
| 20.05.2025 | 145,20 | 146,40 | 142,85 | 143,40 | -1,54% | - |
| 19.05.2025 | 145,55 | 146,20 | 142,75 | 145,65 | -0,65% | - |
| 16.05.2025 | 145,45 | 147,05 | 144,65 | 146,60 | 0,48% | - |
| 15.05.2025 | 144,40 | 145,95 | 143,60 | 145,90 | 0,34% | - |
| 14.05.2025 | 148,30 | 150,20 | 144,85 | 145,40 | -1,82% | - |
| 13.05.2025 | 147,60 | 149,60 | 146,80 | 148,10 | -0,13% | - |
| 12.05.2025 | 141,85 | 149,85 | 141,65 | 148,30 | 5,97% | - |
| 09.05.2025 | 139,85 | 140,85 | 137,80 | 139,95 | 2,68% | - |
| 08.05.2025 | 136,85 | 141,20 | 136,30 | 136,30 | 0,15% | - |
| 07.05.2025 | 135,60 | 136,85 | 134,10 | 136,10 | 0,89% | 182,00 |
| 06.05.2025 | 136,35 | 137,70 | 133,20 | 134,90 | -1,28% | - |
| 05.05.2025 | 137,85 | 139,55 | 136,55 | 136,65 | -1,66% | - |
| 02.05.2025 | 135,80 | 139,90 | 134,85 | 138,95 | 2,51% | - |
| 30.04.2025 | 135,70 | 135,95 | 131,45 | 135,55 | 0,18% | - |
| 29.04.2025 | 135,20 | 139,25 | 132,55 | 135,30 | 0,52% | - |
| 28.04.2025 | 134,35 | 136,45 | 133,20 | 134,60 | -0,37% | - |
| 25.04.2025 | 136,30 | 136,55 | 133,00 | 135,10 | -0,41% | - |
| 24.04.2025 | 131,95 | 135,65 | 130,95 | 135,65 | 2,26% | - |
| 23.04.2025 | 131,00 | 135,90 | 130,70 | 132,65 | 2,31% | - |
| 22.04.2025 | 124,60 | 130,00 | 124,60 | 129,65 | 0,04% | - |
| 17.04.2025 | 129,90 | 130,85 | 126,60 | 129,60 | 0,78% | 10,00 |
| 16.04.2025 | 130,85 | 132,50 | 126,75 | 128,60 | -3,24% | - |
| 15.04.2025 | 131,70 | 135,10 | 131,50 | 132,90 | 0,83% | - |
| 14.04.2025 | 132,25 | 134,05 | 131,15 | 131,80 | -0,26% | - |
| 11.04.2025 | 132,30 | 133,40 | 126,85 | 132,15 | 0,19% | - |
| 10.04.2025 | 137,75 | 138,00 | 127,35 | 131,90 | -4,42% | - |
| 09.04.2025 | 124,10 | 139,15 | 123,10 | 138,00 | 8,11% | - |
| 08.04.2025 | 133,05 | 136,10 | 126,20 | 127,65 | -3,04% | - |
| 07.04.2025 | 130,35 | 136,70 | 126,20 | 131,65 | -2,37% | 35,00 |
| 04.04.2025 | 130,60 | 136,75 | 125,50 | 134,85 | 2,47% | - |
| 03.04.2025 | 141,50 | 141,90 | 131,55 | 131,60 | -10,05% | - |
| 02.04.2025 | 145,15 | 147,05 | 143,45 | 146,30 | 1,18% | - |
| 01.04.2025 | 144,85 | 146,65 | 143,60 | 144,60 | -0,52% | - |
| 31.03.2025 | 145,20 | 146,80 | 143,25 | 145,35 | 5,36% | - |
| 28.03.2025 | 147,10 | 147,65 | 137,85 | 137,95 | -3,77% | - |
| 27.03.2025 | 148,00 | 153,65 | 143,35 | 143,35 | -4,85% | - |
| 26.03.2025 | 148,35 | 155,55 | 147,25 | 150,65 | 8,85% | - |
| 25.03.2025 | 147,85 | 148,90 | 138,40 | 138,40 | -3,45% | - |
| 24.03.2025 | 144,40 | 149,15 | 143,30 | 143,35 | -9,93% | - |
| 21.03.2025 | 144,60 | 159,20 | 141,20 | 159,15 | 17,41% | - |
| 20.03.2025 | 146,65 | 147,80 | 135,45 | 135,55 | -4,58% | - |
| 19.03.2025 | 145,60 | 147,65 | 142,00 | 142,05 | 4,05% | - |
| 18.03.2025 | 145,95 | 146,80 | 136,45 | 136,52 | -0,18% | - |
| 17.03.2025 | 144,75 | 147,30 | 136,70 | 136,77 | -9,87% | - |
| 14.03.2025 | 143,00 | 151,75 | 141,10 | 151,75 | 10,24% | - |
| 13.03.2025 | 144,40 | 146,05 | 137,60 | 137,65 | -1,75% | - |
| 12.03.2025 | 145,80 | 149,20 | 135,08 | 140,10 | 2,37% | - |
| 11.03.2025 | 151,05 | 151,75 | 136,77 | 136,85 | -7,41% | - |
| 10.03.2025 | 151,65 | 154,65 | 147,75 | 147,80 | -2,83% | - |
| 07.03.2025 | 149,70 | 152,55 | 147,75 | 152,10 | 1,37% | - |
| 06.03.2025 | 149,40 | 150,80 | 147,20 | 150,05 | -0,03% | - |
| 05.03.2025 | 149,05 | 150,30 | 146,50 | 150,10 | 0,94% | - |
| 04.03.2025 | 152,10 | 152,10 | 147,60 | 148,70 | -2,04% | - |
| 03.03.2025 | 158,10 | 160,70 | 151,60 | 151,80 | -4,11% | - |
| 28.02.2025 | 157,35 | 159,15 | 155,90 | 158,30 | 0,73% | - |
| 27.02.2025 | 161,45 | 163,00 | 156,95 | 157,15 | -2,39% | - |
| 26.02.2025 | 163,35 | 165,05 | 160,80 | 161,00 | -1,08% | - |
| 25.02.2025 | 160,40 | 163,25 | 159,80 | 162,75 | 1,37% | - |
| 24.02.2025 | 161,50 | 162,60 | 158,35 | 160,55 | -0,59% | - |
| 21.02.2025 | 161,90 | 163,95 | 160,25 | 161,50 | -0,52% | - |
| 20.02.2025 | 166,50 | 166,50 | 161,75 | 162,35 | -2,73% | - |
| 19.02.2025 | 168,95 | 169,40 | 164,30 | 166,90 | -1,24% | - |
| 18.02.2025 | 167,05 | 169,25 | 164,60 | 169,00 | 1,38% | - |
| 17.02.2025 | 165,60 | 166,85 | 165,60 | 166,70 | 0,24% | - |
| 14.02.2025 | 159,80 | 166,45 | 159,35 | 166,30 | 3,81% | - |
| 13.02.2025 | 158,15 | 161,95 | 157,75 | 160,20 | 1,04% | - |
| 12.02.2025 | 163,40 | 163,45 | 158,35 | 158,55 | -2,97% | 14,00 |
| 11.02.2025 | 161,65 | 186,85 | 161,05 | 163,40 | 0,93% | - |
| 10.02.2025 | 160,55 | 163,15 | 159,85 | 161,90 | 1,12% | 160,00 |
| 07.02.2025 | 161,55 | 164,05 | 159,25 | 160,10 | -0,77% | - |
| 06.02.2025 | 161,55 | 164,20 | 160,90 | 161,35 | 0,16% | - |
| 05.02.2025 | 158,55 | 161,70 | 158,15 | 161,10 | 1,00% | - |