13,460€
-0,44%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,71% | - |
| 12.02.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,43% | - |
| 11.02.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,28% | - |
| 10.02.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,29% | - |
| 07.02.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,43% | - |
| 06.02.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 1,01% | - |
| 05.02.2025 | 13,66 | 13,82 | 13,66 | 13,82 | -1,99% | 320,00 |
| 03.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 31.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,14% | - |
| 30.01.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 1,15% | - |
| 29.01.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,00% | - |
| 27.01.2025 | 13,96 | 13,96 | 13,70 | 13,86 | -1,98% | 304,00 |
| 24.01.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,43% | - |
| 23.01.2025 | 14,02 | 14,08 | 14,02 | 14,08 | 0,72% | 1.260,00 |
| 22.01.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,29% | - |
| 21.01.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -1,54% | 100,00 |
| 20.01.2025 | 14,02 | 14,30 | 14,02 | 14,24 | 0,71% | 1.992,00 |
| 17.01.2025 | 13,88 | 14,14 | 13,88 | 14,14 | 6,32% | 4.200,00 |
| 16.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 1.000,00 |
| 15.01.2025 | 13,28 | 13,30 | 13,28 | 13,30 | 2,62% | 100,00 |
| 14.01.2025 | 12,76 | 12,96 | 12,76 | 12,96 | 1,73% | 300,00 |
| 13.01.2025 | 12,58 | 12,74 | 12,58 | 12,74 | 0,63% | 200,00 |
| 10.01.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,00% | - |
| 09.01.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,28% | - |
| 08.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,11% | - |
| 07.01.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 1,44% | 60,00 |
| 06.01.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 1,96% | - |
| 03.01.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 1,83% | 300,00 |
| 02.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,17% | 800,00 |
| 30.12.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,00% | - |
| 27.12.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,66% | - |
| 23.12.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 0,67% | - |
| 20.12.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,50% | - |
| 19.12.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,00% | - |
| 18.12.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,50% | - |
| 17.12.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 16.12.2024 | 11,92 | 12,00 | 11,92 | 12,00 | 0,17% | 610,00 |
| 13.12.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,70% | - |
| 12.12.2024 | 11,86 | 11,86 | 11,78 | 11,78 | 0,34% | 60,00 |
| 11.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,84% | - |
| 10.12.2024 | 11,60 | 11,84 | 11,60 | 11,84 | 1,37% | 500,00 |
| 09.12.2024 | 11,64 | 11,68 | 11,64 | 11,68 | -0,51% | 910,00 |
| 06.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,51% | - |
| 05.12.2024 | 11,66 | 11,68 | 11,66 | 11,68 | 2,82% | 300,00 |
| 02.12.2024 | 11,64 | 11,64 | 11,36 | 11,36 | -1,90% | 1.200,00 |
| 29.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,70% | - |
| 28.11.2024 | 11,60 | 11,62 | 11,50 | 11,50 | -0,52% | 499,00 |
| 27.11.2024 | 11,54 | 11,56 | 11,54 | 11,56 | 1,40% | 975,00 |