13,960€
1,01%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 11,24 | 11,40 | 11,24 | 11,40 | -0,52% | 311,00 |
| 25.11.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,52% | 123,00 |
| 22.11.2024 | 11,56 | 11,56 | 11,52 | 11,52 | -1,03% | 400,00 |
| 20.11.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,17% | - |
| 18.11.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,75% | 200,00 |
| 15.11.2024 | 11,36 | 11,46 | 11,36 | 11,46 | 0,17% | 20,00 |
| 14.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,53% | - |
| 13.11.2024 | 11,36 | 11,44 | 11,36 | 11,38 | 0,00% | 463,00 |
| 12.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,87% | - |
| 11.11.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,17% | - |
| 08.11.2024 | 11,46 | 11,50 | 11,46 | 11,50 | 0,35% | 100,00 |
| 07.11.2024 | 11,44 | 11,46 | 11,44 | 11,46 | 0,70% | 48,00 |
| 06.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,71% | - |
| 05.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,07% | - |
| 01.11.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 2,79% | 1.270,00 |
| 31.10.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,04% | 70,00 |
| 30.10.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | - |
| 29.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,02% | - |
| 28.10.2024 | 11,60 | 11,76 | 11,58 | 11,72 | 2,09% | 5.059,00 |
| 25.10.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,69% | - |
| 24.10.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | - |
| 23.10.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,52% | - |
| 22.10.2024 | 11,58 | 11,58 | 11,50 | 11,50 | 0,35% | 679,00 |
| 21.10.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | - |
| 18.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 400,00 |
| 17.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,25% | - |
| 15.10.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,57% | - |
| 14.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 11.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 10.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,04% | - |
| 09.10.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,40% | - |
| 08.10.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | 250,00 |
| 07.10.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 2,70% | - |
| 02.10.2024 | 11,20 | 11,20 | 11,12 | 11,12 | -1,42% | 562,00 |
| 01.10.2024 | 11,22 | 11,28 | 11,22 | 11,28 | -2,08% | 89,00 |
| 30.09.2024 | 11,66 | 11,66 | 11,52 | 11,52 | -1,20% | 400,00 |
| 27.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,69% | - |
| 25.09.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,53% | 100,00 |
| 24.09.2024 | 11,72 | 11,76 | 11,72 | 11,76 | -1,67% | 542,00 |
| 23.09.2024 | 11,90 | 11,96 | 11,90 | 11,96 | 0,50% | 258,00 |
| 20.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 19.09.2024 | 11,70 | 11,90 | 11,66 | 11,90 | 2,23% | 1.600,00 |
| 18.09.2024 | 11,80 | 11,80 | 11,64 | 11,64 | -0,17% | 400,00 |
| 17.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,85% | 10,00 |
| 16.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,68% | - |
| 13.09.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,33% | - |
| 12.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 11.09.2024 | 12,16 | 12,20 | 12,16 | 12,20 | -1,77% | 1,00 |
| 10.09.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 1,31% | - |
| 09.09.2024 | 12,38 | 12,38 | 12,26 | 12,26 | 0,49% | 2,00 |
| 06.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,49% | - |
| 05.09.2024 | 12,30 | 12,30 | 12,26 | 12,26 | 0,16% | 500,00 |
| 04.09.2024 | 12,56 | 12,56 | 12,24 | 12,24 | -2,55% | 50,00 |
| 03.09.2024 | 12,50 | 12,56 | 12,50 | 12,56 | -1,10% | 160,00 |
| 02.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,24% | - |
| 30.08.2024 | 12,76 | 12,86 | 12,76 | 12,86 | 0,63% | 100,00 |
| 29.08.2024 | 12,84 | 12,84 | 12,78 | 12,78 | 0,79% | 95,00 |
| 28.08.2024 | 12,82 | 12,82 | 12,68 | 12,68 | 0,63% | 415,00 |