13,150€
0,38%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 13,09 | 13,38 | 13,05 | 13,24 | 1,07% | - |
| 21.08.2025 | 13,15 | 13,23 | 13,01 | 13,10 | -0,53% | - |
| 20.08.2025 | 12,99 | 13,21 | 12,99 | 13,17 | 0,30% | 700,00 |
| 19.08.2025 | 12,87 | 13,28 | 12,86 | 13,13 | 1,94% | - |
| 18.08.2025 | 13,17 | 13,19 | 12,86 | 12,88 | -1,53% | - |
| 15.08.2025 | 13,11 | 13,18 | 12,95 | 13,08 | 0,54% | 300,00 |
| 14.08.2025 | 13,05 | 13,19 | 12,91 | 13,01 | -1,14% | - |
| 13.08.2025 | 13,11 | 13,29 | 12,95 | 13,16 | 0,53% | 100,00 |
| 12.08.2025 | 13,13 | 13,15 | 12,93 | 13,09 | 0,54% | 545,00 |
| 11.08.2025 | 13,13 | 13,21 | 12,98 | 13,02 | -1,21% | - |
| 08.08.2025 | 13,09 | 13,20 | 13,06 | 13,18 | 0,76% | - |
| 07.08.2025 | 12,93 | 13,16 | 12,91 | 13,08 | 0,77% | 100,00 |
| 06.08.2025 | 12,99 | 13,10 | 12,88 | 12,98 | -0,38% | - |
| 05.08.2025 | 13,02 | 13,13 | 13,00 | 13,03 | 0,62% | 230,00 |
| 04.08.2025 | 13,17 | 13,19 | 12,84 | 12,95 | -1,82% | - |
| 01.08.2025 | 13,13 | 13,28 | 12,99 | 13,19 | 0,61% | - |
| 31.07.2025 | 13,14 | 13,22 | 13,02 | 13,11 | -0,15% | - |
| 30.07.2025 | 13,25 | 13,29 | 13,02 | 13,13 | -0,76% | - |
| 29.07.2025 | 13,27 | 13,36 | 13,05 | 13,23 | 0,30% | - |
| 28.07.2025 | 13,29 | 13,34 | 13,08 | 13,19 | 0,08% | - |
| 25.07.2025 | 13,07 | 13,20 | 12,99 | 13,18 | 1,00% | - |
| 24.07.2025 | 13,47 | 13,49 | 13,02 | 13,05 | -2,47% | 1.000,00 |
| 23.07.2025 | 13,15 | 13,54 | 13,02 | 13,38 | 2,22% | - |
| 22.07.2025 | 13,07 | 13,30 | 12,98 | 13,09 | -0,53% | - |
| 21.07.2025 | 13,19 | 13,27 | 12,81 | 13,16 | -0,90% | 500,00 |
| 18.07.2025 | 13,21 | 13,40 | 13,11 | 13,28 | 0,15% | - |
| 17.07.2025 | 13,45 | 13,50 | 13,13 | 13,26 | -0,67% | - |
| 16.07.2025 | 13,23 | 13,54 | 13,15 | 13,35 | 0,83% | - |
| 15.07.2025 | 13,23 | 13,34 | 13,16 | 13,24 | 0,68% | - |
| 14.07.2025 | 13,05 | 13,24 | 13,02 | 13,15 | 0,15% | - |
| 11.07.2025 | 13,09 | 13,20 | 13,03 | 13,13 | -0,38% | 9,00 |
| 10.07.2025 | 13,07 | 13,18 | 13,04 | 13,18 | 0,08% | 150,00 |
| 09.07.2025 | 13,27 | 13,30 | 13,04 | 13,17 | 0,00% | - |
| 08.07.2025 | 13,22 | 13,30 | 13,07 | 13,17 | 0,84% | 150,00 |
| 07.07.2025 | 13,20 | 13,28 | 13,06 | 13,06 | -0,91% | 100,00 |
| 04.07.2025 | 12,91 | 13,33 | 12,89 | 13,18 | 1,00% | - |
| 03.07.2025 | 13,09 | 13,19 | 12,94 | 13,05 | -0,23% | 42,00 |
| 02.07.2025 | 13,11 | 13,14 | 12,94 | 13,08 | 0,38% | - |
| 01.07.2025 | 13,13 | 13,14 | 12,94 | 13,03 | -0,61% | - |
| 30.06.2025 | 12,73 | 13,16 | 12,66 | 13,11 | 1,47% | - |
| 27.06.2025 | 12,77 | 13,10 | 12,74 | 12,92 | 0,16% | - |
| 26.06.2025 | 12,72 | 13,05 | 12,65 | 12,90 | 0,86% | - |
| 25.06.2025 | 12,84 | 12,93 | 12,68 | 12,79 | -0,54% | - |
| 24.06.2025 | 13,42 | 13,49 | 12,58 | 12,86 | -3,02% | 994,00 |
| 23.06.2025 | 12,91 | 13,26 | 12,87 | 13,26 | 1,61% | - |
| 20.06.2025 | 13,47 | 13,56 | 12,82 | 13,05 | -3,83% | - |
| 19.06.2025 | 13,47 | 13,60 | 13,35 | 13,57 | 1,27% | - |
| 18.06.2025 | 13,56 | 13,62 | 13,31 | 13,40 | -0,37% | - |
| 17.06.2025 | 13,29 | 13,56 | 13,27 | 13,45 | -0,22% | - |
| 16.06.2025 | 13,49 | 13,76 | 13,27 | 13,48 | -1,17% | 72,00 |
| 13.06.2025 | 13,27 | 13,90 | 13,12 | 13,64 | 0,74% | - |
| 12.06.2025 | 13,57 | 13,76 | 13,36 | 13,54 | -0,07% | - |
| 11.06.2025 | 13,54 | 13,90 | 13,51 | 13,55 | -0,37% | - |
| 10.06.2025 | 13,89 | 13,89 | 13,51 | 13,60 | -0,95% | - |
| 09.06.2025 | 13,95 | 13,95 | 13,72 | 13,73 | -0,87% | - |
| 06.06.2025 | 13,79 | 13,98 | 13,75 | 13,85 | -0,07% | - |
| 05.06.2025 | 13,84 | 13,97 | 13,70 | 13,86 | 0,14% | 65,00 |
| 04.06.2025 | 14,04 | 14,08 | 13,82 | 13,84 | -0,79% | - |
| 03.06.2025 | 13,91 | 14,07 | 13,78 | 13,95 | -0,14% | - |
| 02.06.2025 | 14,12 | 14,18 | 13,86 | 13,97 | -1,48% | - |
| 30.05.2025 | 14,09 | 14,24 | 13,98 | 14,18 | 0,64% | - |
| 29.05.2025 | 14,12 | 14,23 | 13,98 | 14,09 | -0,14% | - |
| 28.05.2025 | 13,99 | 14,23 | 13,87 | 14,11 | 0,79% | - |
| 27.05.2025 | 13,98 | 14,28 | 13,92 | 14,00 | 0,14% | - |
| 26.05.2025 | 13,89 | 14,12 | 13,81 | 13,98 | 2,19% | - |
| 23.05.2025 | 13,75 | 14,14 | 13,63 | 13,68 | -0,51% | 1.250,00 |
| 22.05.2025 | 14,42 | 14,61 | 13,70 | 13,75 | -5,04% | 121,00 |
| 21.05.2025 | 13,19 | 14,57 | 13,13 | 14,48 | 8,95% | 1.235,00 |
| 20.05.2025 | 13,25 | 13,42 | 13,18 | 13,29 | -0,37% | - |
| 19.05.2025 | 13,21 | 13,39 | 13,19 | 13,34 | -0,60% | - |
| 16.05.2025 | 13,71 | 13,78 | 13,23 | 13,42 | -2,26% | - |
| 15.05.2025 | 13,85 | 13,85 | 13,37 | 13,73 | -0,22% | - |
| 14.05.2025 | 13,38 | 13,90 | 13,21 | 13,76 | 2,15% | - |
| 13.05.2025 | 13,29 | 13,47 | 13,16 | 13,47 | 1,28% | 90,00 |
| 12.05.2025 | 13,61 | 13,61 | 13,27 | 13,30 | -0,97% | - |
| 09.05.2025 | 13,55 | 13,55 | 13,32 | 13,43 | 0,15% | - |
| 08.05.2025 | 13,33 | 13,55 | 13,13 | 13,41 | 1,13% | - |
| 07.05.2025 | 13,07 | 13,29 | 12,98 | 13,26 | 1,30% | - |
| 06.05.2025 | 13,04 | 13,14 | 12,90 | 13,09 | -0,30% | - |
| 05.05.2025 | 13,17 | 13,23 | 12,97 | 13,13 | -0,15% | - |
| 02.05.2025 | 13,13 | 13,35 | 13,05 | 13,15 | -0,38% | - |
| 30.04.2025 | 13,53 | 13,55 | 13,03 | 13,20 | -1,93% | - |
| 29.04.2025 | 13,34 | 13,62 | 13,33 | 13,46 | 0,15% | - |
| 28.04.2025 | 13,03 | 13,60 | 12,99 | 13,44 | 2,91% | - |
| 25.04.2025 | 12,66 | 13,12 | 12,66 | 13,06 | -0,91% | 1.780,00 |
| 24.04.2025 | 13,08 | 13,28 | 13,02 | 13,18 | -0,30% | 500,00 |
| 23.04.2025 | 13,66 | 13,71 | 12,88 | 13,22 | -1,49% | 150,00 |
| 22.04.2025 | 13,42 | 13,61 | 13,25 | 13,42 | -0,22% | - |
| 17.04.2025 | 13,15 | 13,59 | 13,13 | 13,45 | 3,30% | - |
| 16.04.2025 | 13,00 | 13,27 | 12,89 | 13,02 | -1,51% | 684,00 |
| 15.04.2025 | 12,99 | 13,30 | 12,89 | 13,22 | 0,76% | 200,00 |
| 14.04.2025 | 12,67 | 13,44 | 12,62 | 13,12 | 4,38% | - |
| 11.04.2025 | 12,53 | 13,44 | 12,46 | 12,57 | 0,80% | - |
| 10.04.2025 | 13,31 | 13,80 | 12,28 | 12,47 | -7,22% | 230,00 |
| 09.04.2025 | 12,60 | 13,52 | 11,95 | 13,44 | 4,19% | - |
| 08.04.2025 | 12,81 | 13,52 | 12,57 | 12,90 | 0,55% | - |
| 07.04.2025 | 11,59 | 13,21 | 11,28 | 12,83 | 8,64% | 10,00 |
| 04.04.2025 | 13,02 | 13,07 | 11,28 | 11,81 | -9,22% | 1.218,00 |
| 03.04.2025 | 14,24 | 14,35 | 12,73 | 13,01 | -9,46% | 415,00 |
| 02.04.2025 | 14,44 | 14,93 | 14,28 | 14,37 | -0,35% | - |