158,300€
0,38%
Echtzeit-Aktienkurs Simpson Manufacturing Co
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 157,90 | 160,85 | 157,10 | 158,30 | 0,51% | - |
| 13.05.2026 | 156,95 | 158,75 | 155,40 | 157,50 | 0,54% | - |
| 12.05.2026 | 157,75 | 159,10 | 154,40 | 156,65 | -0,70% | - |
| 11.05.2026 | 160,05 | 161,00 | 157,50 | 157,75 | -1,38% | - |
| 08.05.2026 | 164,20 | 164,50 | 159,85 | 159,95 | -2,56% | - |
| 07.05.2026 | 165,60 | 168,60 | 163,25 | 164,15 | -0,82% | - |
| 06.05.2026 | 162,40 | 166,70 | 162,15 | 165,50 | 1,75% | - |
| 05.05.2026 | 160,05 | 163,15 | 158,30 | 162,65 | 1,85% | - |
| 04.05.2026 | 164,00 | 165,40 | 157,50 | 159,70 | -1,66% | - |
| 30.04.2026 | 160,75 | 163,35 | 160,50 | 162,40 | 0,68% | - |
| 29.04.2026 | 163,70 | 165,70 | 160,05 | 161,30 | -1,41% | - |
| 28.04.2026 | 160,70 | 170,05 | 159,85 | 163,60 | 2,83% | - |
| 27.04.2026 | 154,55 | 159,65 | 154,30 | 159,10 | 2,61% | - |
| 24.04.2026 | 158,55 | 158,75 | 154,60 | 155,05 | -2,24% | - |
| 23.04.2026 | 157,55 | 161,90 | 157,50 | 158,60 | 0,28% | - |
| 22.04.2026 | 155,65 | 158,15 | 154,30 | 158,15 | 1,84% | - |
| 21.04.2026 | 153,70 | 156,55 | 153,65 | 155,30 | 1,21% | 7.650,00 |
| 20.04.2026 | 149,00 | 153,80 | 148,40 | 153,45 | 2,71% | - |
| 17.04.2026 | 144,55 | 152,20 | 144,40 | 149,40 | 3,64% | - |
| 16.04.2026 | 146,30 | 148,40 | 143,75 | 144,15 | -1,44% | - |
| 15.04.2026 | 150,80 | 151,20 | 145,55 | 146,25 | -3,11% | - |
| 14.04.2026 | 152,70 | 153,25 | 150,15 | 150,95 | -1,24% | - |
| 13.04.2026 | 149,80 | 153,15 | 148,95 | 152,85 | 1,97% | - |
| 10.04.2026 | 151,90 | 153,15 | 149,85 | 149,90 | -1,25% | - |
| 09.04.2026 | 150,10 | 153,15 | 148,45 | 151,80 | 1,07% | - |
| 08.04.2026 | 145,90 | 150,55 | 145,35 | 150,20 | 4,56% | - |
| 07.04.2026 | 145,35 | 145,65 | 143,05 | 143,65 | -0,42% | - |
| 02.04.2026 | 146,30 | 149,75 | 142,50 | 144,25 | -2,34% | - |
| 01.04.2026 | 148,70 | 149,65 | 146,05 | 147,70 | -0,51% | - |
| 31.03.2026 | 147,00 | 150,55 | 145,30 | 148,45 | 1,75% | - |
| 30.03.2026 | 146,55 | 148,30 | 145,75 | 145,90 | -0,27% | - |
| 27.03.2026 | 148,75 | 148,85 | 145,85 | 146,30 | -1,28% | - |
| 26.03.2026 | 150,65 | 152,60 | 147,80 | 148,20 | -1,53% | - |
| 25.03.2026 | 149,50 | 151,40 | 146,95 | 150,50 | 0,84% | - |
| 24.03.2026 | 147,85 | 150,80 | 144,95 | 149,25 | 1,19% | - |
| 23.03.2026 | 143,45 | 150,45 | 143,05 | 147,50 | 2,18% | - |
| 20.03.2026 | 147,65 | 148,65 | 143,05 | 144,35 | -1,80% | - |
| 19.03.2026 | 152,75 | 152,95 | 146,85 | 147,00 | -3,67% | - |
| 18.03.2026 | 155,15 | 155,65 | 152,45 | 152,60 | -1,10% | - |
| 17.03.2026 | 154,60 | 156,70 | 153,05 | 154,30 | -0,42% | - |
| 16.03.2026 | 156,75 | 157,05 | 153,75 | 154,95 | -0,51% | - |
| 13.03.2026 | 155,15 | 158,70 | 153,65 | 155,75 | 0,52% | - |
| 12.03.2026 | 155,40 | 156,70 | 153,10 | 154,95 | -0,83% | - |
| 11.03.2026 | 156,50 | 159,55 | 154,65 | 156,25 | -0,13% | - |
| 10.03.2026 | 159,40 | 160,15 | 155,95 | 156,45 | -1,91% | - |
| 09.03.2026 | 158,30 | 160,30 | 156,10 | 159,50 | -0,44% | - |
| 06.03.2026 | 162,70 | 162,75 | 158,75 | 160,20 | -1,39% | - |
| 05.03.2026 | 164,55 | 165,70 | 161,45 | 162,45 | -1,25% | - |
| 04.03.2026 | 163,55 | 165,60 | 163,30 | 164,50 | 0,21% | - |
| 03.03.2026 | 163,95 | 166,20 | 161,35 | 164,15 | -0,52% | - |
| 02.03.2026 | 162,95 | 166,10 | 161,65 | 165,00 | 0,70% | - |
| 27.02.2026 | 162,25 | 164,15 | 160,40 | 163,85 | 0,64% | - |
| 26.02.2026 | 161,55 | 163,95 | 160,80 | 162,80 | 0,46% | - |
| 25.02.2026 | 167,60 | 169,10 | 160,95 | 162,05 | -3,48% | - |
| 24.02.2026 | 166,95 | 169,80 | 166,50 | 167,90 | 0,87% | - |
| 23.02.2026 | 168,20 | 170,85 | 164,95 | 166,45 | -2,00% | - |
| 20.02.2026 | 170,60 | 173,25 | 168,90 | 169,85 | -0,09% | - |
| 19.02.2026 | 172,50 | 174,45 | 169,40 | 170,00 | -1,45% | - |
| 18.02.2026 | 174,10 | 176,55 | 171,60 | 172,50 | -0,81% | - |
| 17.02.2026 | 176,05 | 177,10 | 171,95 | 173,90 | -1,45% | - |
| 16.02.2026 | 176,45 | 177,00 | 176,25 | 176,45 | 0,23% | - |
| 13.02.2026 | 176,05 | 177,40 | 172,95 | 176,05 | 0,66% | - |
| 12.02.2026 | 174,00 | 178,30 | 173,55 | 174,90 | 0,89% | - |
| 11.02.2026 | 173,10 | 174,65 | 169,95 | 173,35 | 0,20% | - |
| 10.02.2026 | 164,60 | 173,05 | 163,10 | 173,00 | 5,04% | - |
| 09.02.2026 | 164,10 | 165,25 | 162,45 | 164,70 | 0,18% | - |
| 06.02.2026 | 162,15 | 166,70 | 161,85 | 164,40 | 1,20% | - |
| 05.02.2026 | 163,90 | 164,30 | 160,65 | 162,45 | -0,64% | - |
| 04.02.2026 | 155,20 | 163,80 | 154,85 | 163,50 | 6,17% | - |
| 03.02.2026 | 152,25 | 156,90 | 149,95 | 154,00 | 1,02% | - |
| 02.02.2026 | 147,80 | 152,55 | 147,60 | 152,45 | 2,21% | 429,00 |
| 30.01.2026 | 148,20 | 150,45 | 146,55 | 149,15 | 0,24% | - |
| 29.01.2026 | 148,00 | 151,25 | 146,90 | 148,80 | 0,20% | - |
| 28.01.2026 | 149,60 | 151,40 | 148,35 | 148,50 | -0,40% | - |
| 27.01.2026 | 153,65 | 154,05 | 148,45 | 149,10 | -2,99% | - |
| 26.01.2026 | 153,55 | 156,30 | 152,25 | 153,70 | -0,26% | - |
| 23.01.2026 | 158,70 | 159,80 | 154,10 | 154,10 | -2,53% | - |
| 22.01.2026 | 160,25 | 161,20 | 157,45 | 158,10 | -1,25% | - |
| 21.01.2026 | 156,85 | 161,10 | 154,35 | 160,10 | 2,37% | - |
| 20.01.2026 | 159,35 | 159,45 | 155,60 | 156,40 | -2,43% | - |
| 19.01.2026 | 160,50 | 161,10 | 160,20 | 160,30 | -1,17% | - |
| 16.01.2026 | 162,00 | 163,30 | 160,50 | 162,20 | 0,25% | - |
| 15.01.2026 | 158,05 | 161,80 | 157,65 | 161,80 | 2,44% | - |
| 14.01.2026 | 155,95 | 158,65 | 154,15 | 157,95 | 1,06% | - |
| 13.01.2026 | 154,15 | 156,35 | 153,35 | 156,30 | 1,36% | - |
| 12.01.2026 | 152,75 | 155,70 | 151,85 | 154,20 | 3,98% | - |
| 09.01.2026 | 149,00 | 154,45 | 148,30 | 148,30 | -0,10% | - |
| 08.01.2026 | 141,15 | 149,10 | 139,65 | 148,45 | 5,13% | - |
| 07.01.2026 | 145,60 | 147,75 | 140,55 | 141,20 | -2,49% | - |
| 06.01.2026 | 144,10 | 145,60 | 141,35 | 144,80 | 4,85% | - |
| 05.01.2026 | 141,15 | 145,35 | 138,10 | 138,10 | -1,50% | - |
| 02.01.2026 | 137,25 | 141,55 | 137,15 | 140,20 | -0,21% | - |
| 30.12.2025 | 141,05 | 141,35 | 140,50 | 140,50 | -0,32% | - |
| 29.12.2025 | 141,95 | 143,95 | 140,65 | 140,95 | 0,43% | - |
| 23.12.2025 | 142,10 | 144,35 | 140,05 | 140,35 | -0,46% | - |
| 22.12.2025 | 142,55 | 143,75 | 140,35 | 141,00 | -0,88% | - |
| 19.12.2025 | 142,90 | 146,35 | 140,15 | 142,25 | 0,49% | - |
| 18.12.2025 | 141,75 | 141,75 | 141,55 | 141,55 | -1,94% | - |
| 17.12.2025 | 144,30 | 144,45 | 144,30 | 144,35 | 2,23% | - |
| 16.12.2025 | 143,35 | 144,15 | 138,90 | 141,20 | -1,16% | - |