13,330€
0,23%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,35% | - |
| 15.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,61% | 100,00 |
| 14.07.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,15% | - |
| 11.07.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,07% | - |
| 10.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,46% | - |
| 09.07.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -2,25% | - |
| 08.07.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 1,06% | - |
| 07.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 04.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,15% | - |
| 03.07.2025 | 13,24 | 13,26 | 13,02 | 13,02 | -1,21% | 300,00 |
| 02.07.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 1,23% | - |
| 01.07.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,36% | - |
| 30.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,92% | - |
| 27.06.2025 | 12,82 | 13,08 | 12,82 | 13,08 | 2,83% | 233,00 |
| 26.06.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,31% | - |
| 25.06.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,31% | - |
| 24.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 23.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,92% | - |
| 20.06.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -2,39% | - |
| 19.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,18% | - |
| 18.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,00% | - |
| 17.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,74% | - |
| 16.06.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,15% | - |
| 13.06.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,88% | - |
| 12.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -2,45% | - |
| 11.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,51% | - |
| 10.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -3,00% | - |
| 09.06.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,14% | - |
| 06.06.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,58% | 7,00 |
| 05.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,58% | - |
| 04.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,85% | - |
| 03.06.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 1,30% | - |
| 02.06.2025 | 13,90 | 13,90 | 13,84 | 13,88 | -1,98% | 1.250,00 |
| 30.05.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,14% | - |
| 29.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 28.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,29% | - |
| 27.05.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,29% | - |
| 26.05.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,31% | - |
| 23.05.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,87% | - |
| 22.05.2025 | 14,66 | 14,66 | 13,86 | 13,86 | -5,07% | 1.756,00 |
| 21.05.2025 | 13,18 | 14,60 | 13,18 | 14,60 | 10,44% | 3.334,00 |
| 20.05.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,45% | - |
| 19.05.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,15% | - |
| 16.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,48% | - |
| 15.05.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,72% | - |
| 14.05.2025 | 13,50 | 13,94 | 13,50 | 13,88 | 5,15% | 1.300,00 |
| 13.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 12.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,89% | - |
| 09.05.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 0,00% | - |
| 08.05.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,65% | - |
| 07.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 06.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,66% | - |
| 05.05.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,45% | - |
| 02.05.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 1,07% | - |
| 30.04.2025 | 13,34 | 13,34 | 13,14 | 13,14 | -3,10% | 100,00 |
| 29.04.2025 | 13,72 | 13,72 | 13,56 | 13,56 | 4,31% | 1,00 |
| 25.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,22% | - |
| 24.04.2025 | 13,22 | 13,22 | 13,16 | 13,16 | 0,46% | 1,00 |
| 23.04.2025 | 13,04 | 13,10 | 13,04 | 13,10 | -2,67% | 762,00 |
| 22.04.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 2,75% | - |
| 16.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,63% | - |
| 11.04.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,48% | - |
| 10.04.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,80% | - |
| 09.04.2025 | 12,92 | 12,92 | 12,56 | 12,56 | 9,22% | 611,00 |
| 07.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,64% | 200,00 |
| 04.04.2025 | 11,96 | 12,06 | 11,54 | 12,06 | -7,37% | 587,00 |
| 03.04.2025 | 14,20 | 14,32 | 12,94 | 13,02 | -9,96% | 722,00 |
| 02.04.2025 | 14,52 | 14,52 | 14,46 | 14,46 | -0,69% | 1.800,00 |
| 01.04.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -1,62% | - |
| 31.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,86% | 694,00 |
| 28.03.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 1,62% | - |
| 27.03.2025 | 14,88 | 14,88 | 14,84 | 14,84 | -2,24% | 134,00 |
| 26.03.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,93% | - |
| 25.03.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 2,31% | - |
| 21.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,80% | - |
| 20.03.2025 | 14,54 | 14,86 | 14,44 | 14,44 | 1,98% | 7.461,00 |
| 19.03.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -0,28% | - |
| 18.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,42% | - |
| 17.03.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 1,13% | - |
| 14.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,59% | - |
| 13.03.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 1,46% | - |
| 12.03.2025 | 13,34 | 13,68 | 13,34 | 13,68 | -5,00% | 1.040,00 |
| 11.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 10.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,28% | - |
| 07.03.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,56% | - |
| 06.03.2025 | 14,10 | 14,38 | 14,10 | 14,38 | 1,99% | 100,00 |
| 05.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,00% | - |
| 04.03.2025 | 14,10 | 14,10 | 13,96 | 13,96 | -0,14% | 75,00 |
| 03.03.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,43% | - |
| 28.02.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,43% | - |
| 27.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,28% | - |
| 26.02.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,43% | - |
| 25.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,99% | - |
| 24.02.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,84% | - |
| 21.02.2025 | 13,94 | 14,26 | 13,94 | 14,26 | 1,42% | 70,00 |
| 20.02.2025 | 14,00 | 14,06 | 14,00 | 14,06 | -0,85% | 50,00 |
| 19.02.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,85% | - |
| 18.02.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -1,13% | - |
| 17.02.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 1,86% | - |
| 14.02.2025 | 14,10 | 14,12 | 13,96 | 13,96 | -0,14% | 1.500,00 |