40,800€
4,62%
Echtzeit-Aktienkurs SEMLER SCIENTIFIC DL-,001
Bid:
Ask:
Aktienkurse zur SEMLER SCIENTIFIC DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 39,10 | 40,70 | 35,00 | 40,70 | 4,36% | 1.013,00 |
| 27.02.2025 | 41,90 | 43,60 | 38,50 | 39,00 | -6,47% | 50,00 |
| 26.02.2025 | 40,30 | 42,10 | 39,30 | 41,70 | 3,22% | - |
| 25.02.2025 | 42,40 | 46,10 | 38,20 | 40,40 | -4,49% | 365,00 |
| 24.02.2025 | 45,50 | 46,30 | 42,30 | 42,30 | -7,24% | 54,00 |
| 21.02.2025 | 50,05 | 51,25 | 45,50 | 45,60 | -8,62% | 42,00 |
| 20.02.2025 | 49,70 | 50,75 | 48,10 | 49,90 | 0,20% | 750,00 |
| 19.02.2025 | 48,60 | 51,50 | 48,60 | 49,80 | 2,47% | - |
| 18.02.2025 | 48,50 | 48,90 | 46,40 | 48,60 | 0,21% | - |
| 17.02.2025 | 47,20 | 48,50 | 47,00 | 48,50 | 2,75% | 30,00 |
| 14.02.2025 | 47,70 | 48,10 | 46,80 | 47,20 | 0,00% | - |
| 13.02.2025 | 45,90 | 47,20 | 45,40 | 47,20 | 2,61% | - |
| 12.02.2025 | 45,30 | 46,40 | 43,80 | 46,00 | 1,77% | 200,00 |
| 11.02.2025 | 48,20 | 49,70 | 45,00 | 45,20 | -6,22% | 100,00 |
| 10.02.2025 | 48,00 | 49,20 | 47,90 | 48,20 | 1,26% | 350,00 |
| 07.02.2025 | 48,10 | 49,65 | 46,90 | 47,60 | -1,24% | - |
| 06.02.2025 | 49,70 | 50,80 | 47,50 | 48,20 | -2,82% | - |
| 05.02.2025 | 49,40 | 49,80 | 48,70 | 49,60 | 0,20% | - |
| 04.02.2025 | 49,10 | 49,95 | 48,20 | 49,50 | 0,61% | - |
| 03.02.2025 | 50,15 | 50,75 | 46,20 | 49,20 | -1,70% | 100,00 |
| 31.01.2025 | 50,25 | 51,25 | 48,40 | 50,05 | 0,50% | - |
| 30.01.2025 | 49,95 | 51,50 | 49,20 | 49,80 | -0,20% | - |
| 29.01.2025 | 50,30 | 50,75 | 47,70 | 49,90 | 0,00% | - |
| 28.01.2025 | 48,10 | 50,75 | 47,50 | 49,90 | 3,74% | 150,00 |
| 27.01.2025 | 52,75 | 53,00 | 47,40 | 48,10 | -7,94% | 678,00 |
| 24.01.2025 | 49,80 | 55,00 | 49,80 | 52,25 | -11,06% | 185,00 |
| 23.01.2025 | 59,00 | 61,00 | 57,75 | 58,75 | -1,67% | - |
| 22.01.2025 | 62,25 | 63,25 | 58,75 | 59,75 | -4,02% | - |
| 21.01.2025 | 61,25 | 63,50 | 59,25 | 62,25 | 1,63% | - |
| 20.01.2025 | 63,75 | 64,75 | 60,50 | 61,25 | -3,54% | - |
| 17.01.2025 | 56,75 | 64,75 | 56,75 | 63,50 | 11,89% | 56,00 |
| 16.01.2025 | 55,50 | 56,75 | 52,75 | 56,75 | 3,65% | 148,00 |
| 15.01.2025 | 53,50 | 56,25 | 53,25 | 54,75 | 2,82% | 88,00 |
| 14.01.2025 | 51,50 | 54,75 | 50,75 | 53,25 | 3,90% | 70,00 |
| 13.01.2025 | 49,70 | 51,25 | 44,40 | 51,25 | 1,99% | - |
| 10.01.2025 | 48,40 | 50,75 | 47,30 | 50,25 | 3,82% | 130,00 |
| 09.01.2025 | 48,60 | 49,20 | 48,20 | 48,40 | -0,62% | 60,00 |
| 08.01.2025 | 53,50 | 54,00 | 46,60 | 48,70 | -8,54% | 60,00 |
| 07.01.2025 | 57,25 | 57,50 | 52,75 | 53,25 | -6,17% | 48,00 |
| 06.01.2025 | 57,25 | 59,75 | 56,25 | 56,75 | -0,87% | 15,00 |
| 03.01.2025 | 53,00 | 57,25 | 51,75 | 57,25 | 7,51% | - |
| 02.01.2025 | 61,50 | 61,50 | 51,75 | 53,25 | -10,88% | 50,00 |
| 30.12.2024 | 61,50 | 61,50 | 58,25 | 59,75 | -2,85% | 33,00 |
| 27.12.2024 | 67,25 | 68,00 | 61,25 | 61,50 | 4,24% | - |
| 23.12.2024 | 59,25 | 61,25 | 57,25 | 59,00 | -0,42% | 85,00 |
| 20.12.2024 | 59,25 | 62,25 | 55,25 | 59,25 | -2,47% | 90,00 |
| 19.12.2024 | 63,00 | 66,75 | 58,75 | 60,75 | -3,19% | 58,00 |
| 18.12.2024 | 71,75 | 72,25 | 62,00 | 62,75 | -12,85% | 15,00 |
| 17.12.2024 | 70,25 | 77,50 | 69,50 | 72,00 | 2,86% | 535,00 |
| 16.12.2024 | 64,50 | 72,50 | 64,50 | 70,00 | 8,11% | 170,00 |
| 13.12.2024 | 66,25 | 70,00 | 62,50 | 64,75 | -3,00% | - |
| 12.12.2024 | 61,50 | 69,75 | 60,75 | 66,75 | 8,98% | 1,00 |
| 11.12.2024 | 57,00 | 61,75 | 56,25 | 61,25 | 8,41% | 15,00 |
| 10.12.2024 | 58,75 | 60,25 | 56,00 | 56,50 | -3,83% | - |
| 09.12.2024 | 58,25 | 62,25 | 56,50 | 58,75 | 0,86% | 268,00 |
| 06.12.2024 | 55,25 | 60,25 | 55,00 | 58,25 | 5,43% | - |
| 05.12.2024 | 59,50 | 67,25 | 54,25 | 55,25 | -7,53% | 30,00 |
| 04.12.2024 | 60,75 | 62,00 | 54,75 | 59,75 | -1,24% | - |
| 03.12.2024 | 57,75 | 60,75 | 55,00 | 60,50 | 4,31% | - |
| 02.12.2024 | 55,00 | 58,75 | 53,75 | 58,00 | 4,50% | - |
| 29.11.2024 | 58,00 | 62,25 | 53,75 | 55,50 | -4,31% | 183,00 |
| 28.11.2024 | 58,00 | 58,25 | 57,25 | 58,00 | 0,00% | 20,00 |
| 27.11.2024 | 50,75 | 59,75 | 50,75 | 58,00 | 13,73% | 176,00 |
| 26.11.2024 | 58,75 | 58,75 | 49,40 | 51,00 | -13,19% | 150,00 |
| 25.11.2024 | 60,75 | 75,50 | 58,25 | 58,75 | -4,47% | - |
| 22.11.2024 | 63,25 | 68,50 | 58,25 | 61,50 | -3,53% | 105,00 |
| 21.11.2024 | 56,75 | 74,75 | 56,75 | 63,75 | 12,33% | 474,00 |
| 20.11.2024 | 43,70 | 58,25 | 43,00 | 56,75 | 29,86% | - |
| 19.11.2024 | 43,90 | 47,80 | 41,20 | 43,70 | -0,91% | 460,00 |
| 18.11.2024 | 43,00 | 50,25 | 42,40 | 44,10 | 2,56% | 50,00 |
| 15.11.2024 | 43,10 | 46,10 | 42,10 | 43,00 | 0,00% | 20,00 |
| 14.11.2024 | 45,00 | 48,70 | 42,80 | 43,00 | -4,66% | 20,00 |
| 13.11.2024 | 49,60 | 55,75 | 45,00 | 45,10 | -9,71% | 130,00 |
| 12.11.2024 | 49,00 | 56,50 | 45,10 | 49,95 | 1,94% | 2.110,00 |
| 11.11.2024 | 37,20 | 51,00 | 36,80 | 49,00 | 31,72% | - |
| 08.11.2024 | 35,40 | 37,40 | 33,80 | 37,20 | 5,38% | 50,00 |
| 07.11.2024 | 37,40 | 37,70 | 34,50 | 35,30 | -5,61% | 89,00 |
| 06.11.2024 | 37,60 | 41,50 | 35,60 | 37,40 | 5,06% | 70,00 |
| 05.11.2024 | 28,10 | 36,10 | 28,10 | 35,60 | 27,14% | 781,00 |
| 04.11.2024 | 28,20 | 28,80 | 26,70 | 28,00 | -1,06% | 80,00 |
| 01.11.2024 | 27,10 | 29,60 | 27,00 | 28,30 | 4,43% | - |
| 31.10.2024 | 29,40 | 30,40 | 27,10 | 27,10 | -7,82% | - |
| 30.10.2024 | 29,40 | 29,90 | 27,60 | 29,40 | 1,73% | - |
| 29.10.2024 | 27,50 | 30,30 | 26,80 | 28,90 | 5,09% | - |
| 28.10.2024 | 25,50 | 27,70 | 25,50 | 27,50 | 7,84% | 175,00 |
| 25.10.2024 | 25,50 | 26,20 | 25,20 | 25,50 | 0,39% | 200,00 |
| 24.10.2024 | 24,70 | 25,70 | 23,90 | 25,40 | 3,25% | - |
| 23.10.2024 | 25,10 | 25,30 | 24,00 | 24,60 | -2,77% | - |
| 22.10.2024 | 24,90 | 26,20 | 24,60 | 25,30 | 1,61% | - |
| 21.10.2024 | 24,80 | 25,50 | 24,70 | 24,90 | 0,81% | 40,00 |
| 18.10.2024 | 23,80 | 24,90 | 23,80 | 24,70 | 4,22% | - |
| 17.10.2024 | 24,70 | 25,50 | 23,70 | 23,70 | -4,44% | 50,00 |
| 16.10.2024 | 25,10 | 25,90 | 24,60 | 24,80 | -1,20% | - |
| 15.10.2024 | 25,10 | 25,40 | 24,10 | 25,10 | -0,79% | 2.538,00 |
| 14.10.2024 | 25,10 | 26,40 | 24,30 | 25,30 | 0,80% | - |
| 11.10.2024 | 23,30 | 25,70 | 23,20 | 25,10 | 7,73% | - |
| 10.10.2024 | 24,10 | 24,20 | 23,20 | 23,30 | -3,32% | - |
| 09.10.2024 | 23,70 | 24,40 | 23,00 | 24,10 | 3,43% | 20,00 |
| 08.10.2024 | 23,10 | 23,80 | 21,70 | 23,30 | 1,30% | - |
| 07.10.2024 | 22,60 | 23,50 | 21,30 | 23,00 | 1,32% | - |