50,000€
Echtzeit-Aktienkurs Simona AG
Bid:
Ask:
Aktienkurse zur Simona AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 50,50 | 52,00 | 50,50 | 52,00 | 2,97% | 750,00 |
| 16.04.2025 | 48,20 | 50,50 | 48,20 | 50,50 | 0,00% | 1.320,00 |
| 15.04.2025 | 48,70 | 51,00 | 48,70 | 50,50 | 3,70% | - |
| 14.04.2025 | 48,70 | 48,95 | 48,70 | 48,70 | 0,00% | 420,00 |
| 11.04.2025 | 48,70 | 48,95 | 47,60 | 48,70 | 2,10% | 100,00 |
| 10.04.2025 | 48,25 | 49,45 | 46,40 | 47,70 | -4,60% | - |
| 09.04.2025 | 48,35 | 50,75 | 47,00 | 50,00 | 2,88% | 30,00 |
| 08.04.2025 | 48,50 | 49,50 | 46,70 | 48,60 | 0,21% | 30,00 |
| 07.04.2025 | 48,50 | 50,00 | 48,30 | 48,50 | -5,46% | 825,00 |
| 04.04.2025 | 52,00 | 52,00 | 48,30 | 51,30 | -1,35% | 902,00 |
| 03.04.2025 | 50,75 | 52,50 | 50,75 | 52,00 | 3,79% | - |
| 02.04.2025 | 51,50 | 51,60 | 49,85 | 50,10 | 0,20% | 105,00 |
| 01.04.2025 | 52,50 | 52,50 | 50,00 | 50,00 | -4,76% | 20,00 |
| 31.03.2025 | 51,50 | 52,50 | 50,00 | 52,50 | 1,94% | 15,00 |
| 28.03.2025 | 51,25 | 51,50 | 51,15 | 51,50 | 0,00% | - |
| 27.03.2025 | 52,05 | 52,05 | 49,20 | 51,50 | -1,06% | 2.700,00 |
| 26.03.2025 | 52,25 | 52,25 | 49,60 | 52,05 | -0,38% | - |
| 25.03.2025 | 52,25 | 52,25 | 52,25 | 52,25 | 0,00% | - |
| 24.03.2025 | 51,70 | 52,25 | 51,60 | 52,25 | 1,26% | - |
| 21.03.2025 | 51,75 | 51,75 | 51,10 | 51,60 | -0,29% | - |
| 20.03.2025 | 51,40 | 54,40 | 51,00 | 51,75 | 0,49% | - |
| 19.03.2025 | 51,50 | 54,50 | 51,50 | 51,50 | -1,90% | - |
| 18.03.2025 | 53,50 | 55,50 | 52,50 | 52,50 | -1,87% | - |
| 17.03.2025 | 53,75 | 53,75 | 52,75 | 53,50 | -0,47% | - |
| 14.03.2025 | 50,10 | 53,75 | 50,00 | 53,75 | 7,50% | - |
| 13.03.2025 | 50,00 | 50,75 | 50,00 | 50,00 | 0,00% | 60,00 |
| 12.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 11.03.2025 | 49,90 | 50,90 | 48,90 | 50,00 | 1,01% | - |
| 10.03.2025 | 46,80 | 50,75 | 46,50 | 49,50 | 6,68% | - |
| 07.03.2025 | 47,10 | 47,80 | 44,80 | 46,40 | -3,73% | - |
| 06.03.2025 | 47,30 | 48,20 | 47,20 | 48,20 | 2,12% | - |
| 05.03.2025 | 47,40 | 48,20 | 47,10 | 47,20 | 0,00% | 285,00 |
| 04.03.2025 | 47,20 | 48,00 | 47,20 | 47,20 | 0,00% | 30,00 |
| 03.03.2025 | 47,00 | 47,40 | 45,90 | 47,20 | 0,64% | 420,00 |
| 28.02.2025 | 52,00 | 52,25 | 44,50 | 46,90 | -10,24% | 1.180,00 |
| 27.02.2025 | 52,25 | 52,25 | 52,05 | 52,25 | 0,00% | - |
| 26.02.2025 | 51,75 | 52,25 | 51,50 | 52,25 | 1,46% | 1,00 |
| 25.02.2025 | 50,30 | 51,50 | 50,30 | 51,50 | 2,39% | 1,00 |
| 24.02.2025 | 49,80 | 50,30 | 49,80 | 50,30 | 1,00% | 50,00 |
| 21.02.2025 | 49,00 | 51,75 | 49,00 | 49,80 | 1,63% | 110,00 |
| 20.02.2025 | 49,50 | 50,00 | 49,00 | 49,00 | -1,01% | 10,00 |
| 19.02.2025 | 47,50 | 49,50 | 47,50 | 49,50 | 4,21% | 390,00 |
| 18.02.2025 | 49,25 | 51,00 | 47,50 | 47,50 | -3,55% | - |
| 17.02.2025 | 49,25 | 50,75 | 49,05 | 49,25 | 0,00% | - |
| 14.02.2025 | 49,25 | 51,25 | 49,25 | 49,25 | 0,00% | - |
| 13.02.2025 | 49,25 | 49,35 | 49,25 | 49,25 | 0,00% | - |
| 12.02.2025 | 48,40 | 50,75 | 47,50 | 49,25 | 1,76% | 24,00 |
| 11.02.2025 | 52,75 | 53,00 | 42,90 | 48,40 | -8,25% | 30,00 |
| 10.02.2025 | 57,50 | 57,75 | 52,75 | 52,75 | -7,46% | 280,00 |
| 07.02.2025 | 57,50 | 58,50 | 55,00 | 57,00 | -2,56% | - |
| 06.02.2025 | 57,50 | 59,00 | 57,50 | 58,50 | 1,74% | - |
| 05.02.2025 | 57,25 | 57,50 | 57,25 | 57,50 | 0,00% | - |
| 04.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 03.02.2025 | 57,50 | 57,75 | 57,50 | 57,50 | 0,00% | - |
| 31.01.2025 | 57,50 | 57,50 | 57,00 | 57,50 | 0,00% | - |
| 30.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 29.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 28.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | 800,00 |
| 27.01.2025 | 57,25 | 57,75 | 57,25 | 57,50 | 0,00% | - |
| 24.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 23.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 22.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 21.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 20.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 17.01.2025 | 57,50 | 57,50 | 57,25 | 57,50 | 0,44% | - |
| 16.01.2025 | 57,00 | 57,25 | 57,00 | 57,25 | 0,44% | - |
| 15.01.2025 | 56,50 | 57,50 | 56,50 | 57,00 | 1,33% | - |
| 14.01.2025 | 54,25 | 57,00 | 53,75 | 56,25 | 2,27% | - |
| 13.01.2025 | 54,00 | 55,25 | 53,00 | 55,00 | 1,85% | - |
| 10.01.2025 | 53,75 | 54,00 | 53,75 | 54,00 | 0,47% | - |
| 09.01.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 0,47% | - |
| 08.01.2025 | 56,25 | 56,25 | 53,50 | 53,50 | -4,46% | - |
| 07.01.2025 | 57,75 | 58,00 | 55,50 | 56,00 | -3,03% | 100,00 |
| 06.01.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 03.01.2025 | 57,75 | 57,75 | 57,50 | 57,75 | 0,43% | - |
| 02.01.2025 | 57,50 | 57,50 | 57,00 | 57,50 | 0,88% | 20,00 |
| 30.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 27.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 23.12.2024 | 57,50 | 57,50 | 57,00 | 57,00 | -0,87% | - |
| 20.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 19.12.2024 | 57,50 | 58,50 | 57,50 | 57,50 | 0,00% | 2.950,00 |
| 18.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 17.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 16.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 13.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 12.12.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 0,88% | - |
| 11.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 10.12.2024 | 57,75 | 57,75 | 57,00 | 57,00 | -1,30% | - |
| 09.12.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 06.12.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 05.12.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 04.12.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 03.12.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 02.12.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | 500,00 |
| 29.11.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 28.11.2024 | 58,75 | 58,75 | 57,50 | 57,75 | 0,43% | 40,00 |
| 27.11.2024 | 58,75 | 58,75 | 57,50 | 57,50 | -2,13% | - |
| 26.11.2024 | 58,75 | 58,75 | 58,75 | 58,75 | 0,00% | - |
| 25.11.2024 | 58,50 | 58,75 | 58,50 | 58,75 | 0,43% | 118,00 |
| 22.11.2024 | 58,25 | 58,50 | 58,25 | 58,50 | 1,30% | - |