145,550€
0,45%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 144,40 | 145,80 | 144,40 | 145,20 | 0,21% | - |
| 04.12.2025 | 146,10 | 146,10 | 144,80 | 144,90 | -0,55% | - |
| 03.12.2025 | 143,40 | 145,70 | 142,70 | 145,70 | 1,18% | - |
| 02.12.2025 | 145,90 | 145,90 | 142,70 | 144,00 | -2,04% | - |
| 01.12.2025 | 143,10 | 147,40 | 138,90 | 147,00 | 2,30% | - |
| 28.11.2025 | 144,70 | 144,70 | 142,70 | 143,70 | -0,42% | - |
| 27.11.2025 | 144,40 | 144,40 | 144,30 | 144,30 | -0,55% | - |
| 26.11.2025 | 143,20 | 145,80 | 142,50 | 145,10 | 0,97% | - |
| 25.11.2025 | 140,50 | 143,70 | 140,50 | 143,70 | 2,06% | - |
| 24.11.2025 | 140,70 | 141,90 | 139,30 | 140,80 | 0,07% | - |
| 21.11.2025 | 136,90 | 141,50 | 135,70 | 140,70 | 3,00% | - |
| 20.11.2025 | 138,40 | 138,40 | 136,00 | 136,60 | -0,73% | - |
| 19.11.2025 | 135,80 | 138,20 | 135,80 | 137,60 | 0,73% | - |
| 18.11.2025 | 135,30 | 137,10 | 135,30 | 136,60 | 0,22% | - |
| 17.11.2025 | 140,90 | 140,90 | 136,30 | 136,30 | -2,92% | - |
| 14.11.2025 | 142,10 | 142,10 | 138,90 | 140,40 | -1,34% | - |
| 13.11.2025 | 144,70 | 144,70 | 142,20 | 142,30 | -1,45% | - |
| 12.11.2025 | 144,60 | 144,60 | 142,60 | 144,40 | -0,14% | - |
| 11.11.2025 | 145,60 | 145,60 | 144,10 | 144,60 | -1,03% | - |
| 10.11.2025 | 147,30 | 147,30 | 144,60 | 146,10 | -0,34% | - |
| 07.11.2025 | 145,60 | 146,60 | 142,20 | 146,60 | 0,76% | - |
| 06.11.2025 | 146,60 | 146,60 | 144,70 | 145,50 | -1,29% | - |
| 05.11.2025 | 150,40 | 150,40 | 145,20 | 147,40 | -2,32% | - |
| 04.11.2025 | 149,00 | 150,90 | 149,00 | 150,90 | 0,40% | 20,00 |
| 03.11.2025 | 152,20 | 152,20 | 147,50 | 150,30 | -1,44% | - |
| 31.10.2025 | 150,40 | 152,50 | 150,40 | 152,50 | 1,40% | - |
| 30.10.2025 | 153,90 | 154,30 | 150,40 | 150,40 | -2,46% | - |
| 29.10.2025 | 159,60 | 159,60 | 154,20 | 154,20 | -3,20% | - |
| 28.10.2025 | 150,10 | 159,40 | 150,10 | 159,30 | 5,99% | - |
| 27.10.2025 | 151,70 | 151,70 | 150,30 | 150,30 | -0,46% | - |
| 24.10.2025 | 152,00 | 152,00 | 150,70 | 151,00 | -0,79% | - |
| 23.10.2025 | 149,40 | 152,20 | 149,40 | 152,20 | 1,60% | - |
| 22.10.2025 | 152,00 | 152,00 | 149,80 | 149,80 | -1,64% | - |
| 21.10.2025 | 150,40 | 153,30 | 148,90 | 152,30 | 0,93% | - |
| 20.10.2025 | 149,10 | 150,90 | 145,40 | 150,90 | 1,41% | - |
| 17.10.2025 | 145,20 | 149,10 | 145,20 | 148,80 | 1,78% | - |
| 16.10.2025 | 145,30 | 146,30 | 144,60 | 146,20 | 0,34% | - |
| 15.10.2025 | 145,50 | 146,60 | 145,10 | 145,70 | 0,21% | - |
| 14.10.2025 | 141,70 | 145,40 | 141,70 | 145,40 | 1,68% | - |
| 13.10.2025 | 143,70 | 143,80 | 142,60 | 143,00 | 0,14% | - |
| 10.10.2025 | 146,00 | 146,10 | 142,80 | 142,80 | -2,33% | - |
| 09.10.2025 | 148,00 | 148,00 | 145,30 | 146,20 | -1,75% | - |
| 08.10.2025 | 146,00 | 148,80 | 144,30 | 148,80 | 2,41% | - |
| 07.10.2025 | 144,30 | 146,70 | 140,80 | 145,30 | 0,48% | - |
| 06.10.2025 | 145,50 | 145,50 | 142,30 | 144,60 | -0,48% | 200,00 |
| 03.10.2025 | 144,00 | 145,40 | 143,50 | 145,30 | 0,97% | - |
| 02.10.2025 | 141,60 | 143,90 | 139,70 | 143,90 | 1,41% | - |
| 01.10.2025 | 141,20 | 141,90 | 140,30 | 141,90 | -0,28% | - |
| 30.09.2025 | 142,00 | 142,30 | 141,10 | 142,30 | 0,07% | - |
| 29.09.2025 | 145,70 | 145,70 | 142,20 | 142,20 | -2,60% | - |
| 26.09.2025 | 147,40 | 147,40 | 145,70 | 146,00 | -1,28% | - |
| 25.09.2025 | 149,80 | 149,80 | 147,60 | 147,90 | -1,53% | - |
| 24.09.2025 | 151,50 | 151,60 | 149,90 | 150,20 | -0,73% | - |
| 23.09.2025 | 152,10 | 152,70 | 149,80 | 151,30 | -0,72% | - |
| 22.09.2025 | 154,00 | 154,00 | 151,30 | 152,40 | -1,23% | - |
| 19.09.2025 | 155,80 | 155,80 | 153,00 | 154,30 | -1,22% | - |
| 18.09.2025 | 154,30 | 156,20 | 153,90 | 156,20 | 1,10% | - |
| 17.09.2025 | 156,80 | 157,90 | 154,10 | 154,50 | -1,90% | - |
| 16.09.2025 | 159,30 | 159,30 | 156,90 | 157,50 | -1,44% | - |
| 15.09.2025 | 160,30 | 161,50 | 159,00 | 159,80 | -0,93% | - |
| 12.09.2025 | 164,60 | 164,60 | 160,70 | 161,30 | -2,18% | - |
| 11.09.2025 | 163,00 | 165,60 | 163,00 | 164,90 | 1,04% | - |
| 10.09.2025 | 161,60 | 163,20 | 161,60 | 163,20 | 0,87% | - |
| 09.09.2025 | 165,50 | 165,50 | 161,20 | 161,80 | -2,47% | - |
| 08.09.2025 | 166,50 | 166,50 | 163,50 | 165,90 | -0,30% | - |
| 05.09.2025 | 164,70 | 166,40 | 164,70 | 166,40 | 0,67% | - |
| 04.09.2025 | 160,20 | 165,30 | 160,20 | 165,30 | 2,99% | - |
| 03.09.2025 | 160,30 | 160,90 | 159,20 | 160,50 | -0,74% | - |
| 02.09.2025 | 162,60 | 162,60 | 158,80 | 161,70 | -0,55% | - |
| 01.09.2025 | 162,20 | 162,70 | 162,20 | 162,60 | -0,06% | - |
| 29.08.2025 | 164,30 | 164,30 | 162,50 | 162,70 | -1,03% | - |
| 28.08.2025 | 166,20 | 166,20 | 163,90 | 164,40 | -1,56% | - |
| 27.08.2025 | 166,60 | 167,30 | 166,10 | 167,00 | 0,12% | - |
| 26.08.2025 | 166,80 | 167,60 | 166,00 | 166,80 | -0,66% | - |
| 25.08.2025 | 167,50 | 168,10 | 165,20 | 167,90 | -0,18% | - |
| 22.08.2025 | 162,10 | 168,20 | 160,50 | 168,20 | 3,44% | - |
| 21.08.2025 | 161,00 | 162,60 | 160,50 | 162,60 | 0,74% | - |
| 20.08.2025 | 163,90 | 163,90 | 161,40 | 161,40 | -1,77% | - |
| 19.08.2025 | 160,40 | 164,30 | 160,40 | 164,30 | 2,18% | - |
| 18.08.2025 | 159,20 | 160,80 | 157,50 | 160,80 | 0,69% | - |
| 15.08.2025 | 164,30 | 164,30 | 159,70 | 159,70 | -2,44% | - |
| 14.08.2025 | 165,00 | 165,00 | 159,40 | 163,70 | -1,39% | - |
| 13.08.2025 | 160,40 | 166,00 | 160,40 | 166,00 | 2,79% | - |
| 12.08.2025 | 155,60 | 161,50 | 154,50 | 161,50 | 3,46% | - |
| 11.08.2025 | 154,90 | 156,10 | 153,50 | 156,10 | 0,71% | - |
| 08.08.2025 | 155,70 | 155,70 | 153,10 | 155,00 | -0,19% | - |
| 07.08.2025 | 155,20 | 156,60 | 154,30 | 155,30 | -0,13% | - |
| 06.08.2025 | 157,50 | 157,50 | 155,20 | 155,50 | -1,33% | - |
| 05.08.2025 | 155,90 | 157,60 | 154,70 | 157,60 | 1,16% | - |
| 04.08.2025 | 154,70 | 155,80 | 153,80 | 155,80 | 0,91% | - |
| 01.08.2025 | 155,90 | 155,90 | 152,60 | 154,40 | -1,78% | - |
| 31.07.2025 | 160,20 | 160,20 | 157,20 | 157,20 | -1,63% | - |
| 30.07.2025 | 158,50 | 161,30 | 157,40 | 159,80 | 0,69% | - |
| 29.07.2025 | 145,40 | 158,70 | 145,40 | 158,70 | 11,45% | - |
| 28.07.2025 | 141,00 | 142,60 | 141,00 | 142,40 | 1,57% | - |
| 25.07.2025 | 138,90 | 140,80 | 138,90 | 140,20 | 1,15% | - |
| 24.07.2025 | 138,40 | 139,30 | 137,40 | 138,60 | -0,43% | - |
| 23.07.2025 | 138,00 | 139,90 | 138,00 | 139,20 | 1,24% | - |
| 22.07.2025 | 134,80 | 137,50 | 134,80 | 137,50 | 1,78% | - |
| 21.07.2025 | 136,40 | 136,40 | 135,10 | 135,10 | -1,24% | - |