12,640€
-0,78%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 12,49 | 12,53 | 12,49 | 12,52 | -1,73% | - |
| 22.01.2026 | 12,77 | 12,77 | 12,73 | 12,74 | 1,59% | - |
| 21.01.2026 | 12,59 | 12,84 | 12,41 | 12,54 | 0,80% | - |
| 20.01.2026 | 13,07 | 13,15 | 12,42 | 12,44 | -4,97% | 1.000,00 |
| 19.01.2026 | 13,17 | 13,39 | 12,99 | 13,09 | -1,58% | 1.602,00 |
| 16.01.2026 | 13,09 | 13,36 | 13,09 | 13,30 | 1,53% | - |
| 15.01.2026 | 13,30 | 13,38 | 13,10 | 13,10 | -1,21% | - |
| 14.01.2026 | 13,27 | 13,27 | 13,25 | 13,26 | 0,53% | - |
| 13.01.2026 | 13,17 | 13,20 | 13,17 | 13,19 | 0,23% | - |
| 12.01.2026 | 13,43 | 13,54 | 13,12 | 13,16 | -2,08% | 5,00 |
| 09.01.2026 | 13,17 | 13,63 | 13,17 | 13,44 | 2,44% | 740,00 |
| 08.01.2026 | 13,49 | 13,93 | 13,12 | 13,12 | -3,53% | - |
| 07.01.2026 | 12,79 | 13,73 | 12,79 | 13,60 | 6,83% | 24,00 |
| 06.01.2026 | 12,74 | 12,79 | 12,68 | 12,73 | -0,78% | - |
| 05.01.2026 | 12,37 | 12,84 | 12,26 | 12,83 | 3,55% | 600,00 |
| 02.01.2026 | 12,47 | 12,49 | 12,23 | 12,39 | -0,48% | 2.831,00 |
| 30.12.2025 | 12,47 | 12,47 | 12,45 | 12,45 | 0,48% | - |
| 29.12.2025 | 12,38 | 12,41 | 12,38 | 12,39 | -0,24% | - |
| 23.12.2025 | 12,67 | 12,69 | 12,35 | 12,42 | -0,72% | 100,00 |
| 22.12.2025 | 12,59 | 12,62 | 12,43 | 12,51 | 1,71% | 232,00 |
| 19.12.2025 | 12,82 | 12,86 | 12,21 | 12,30 | -4,06% | 250,00 |
| 18.12.2025 | 12,75 | 12,82 | 12,53 | 12,82 | 0,63% | - |
| 17.12.2025 | 12,74 | 12,90 | 12,61 | 12,74 | 0,24% | 93,00 |
| 16.12.2025 | 12,79 | 12,85 | 12,69 | 12,71 | -2,00% | - |
| 15.12.2025 | 12,97 | 12,98 | 12,95 | 12,97 | 0,15% | - |
| 12.12.2025 | 12,98 | 12,99 | 12,94 | 12,95 | 1,25% | - |
| 11.12.2025 | 12,71 | 12,79 | 12,71 | 12,79 | 0,00% | - |
| 10.12.2025 | 12,78 | 12,79 | 12,78 | 12,79 | 0,55% | - |
| 09.12.2025 | 12,85 | 12,87 | 12,67 | 12,72 | -1,62% | - |
| 08.12.2025 | 12,93 | 12,93 | 12,92 | 12,93 | 0,23% | - |
| 05.12.2025 | 13,03 | 13,03 | 12,84 | 12,90 | -0,46% | - |
| 04.12.2025 | 12,97 | 12,97 | 12,95 | 12,96 | 0,08% | - |
| 03.12.2025 | 13,13 | 13,15 | 12,83 | 12,95 | -1,15% | - |
| 02.12.2025 | 12,97 | 13,10 | 12,80 | 13,10 | 0,77% | 200,00 |
| 01.12.2025 | 12,83 | 13,00 | 12,79 | 13,00 | 0,85% | - |
| 28.11.2025 | 12,83 | 12,93 | 12,74 | 12,89 | 0,55% | 400,00 |
| 27.11.2025 | 13,13 | 13,13 | 12,79 | 12,82 | -1,23% | 360,00 |
| 26.11.2025 | 12,98 | 12,99 | 12,98 | 12,98 | 0,62% | - |
| 25.11.2025 | 13,21 | 13,22 | 12,83 | 12,90 | -1,30% | - |
| 24.11.2025 | 13,19 | 13,21 | 13,06 | 13,07 | 0,62% | 540,00 |
| 21.11.2025 | 12,99 | 13,01 | 12,97 | 12,99 | -1,14% | - |
| 20.11.2025 | 13,23 | 13,23 | 13,12 | 13,14 | 0,00% | - |
| 19.11.2025 | 13,19 | 13,21 | 13,06 | 13,14 | -0,45% | - |
| 18.11.2025 | 12,79 | 13,20 | 12,73 | 13,20 | 2,72% | - |
| 17.11.2025 | 12,85 | 13,00 | 12,84 | 12,85 | -1,15% | 920,00 |
| 14.11.2025 | 12,97 | 13,10 | 12,77 | 13,00 | 0,46% | 900,00 |
| 13.11.2025 | 12,83 | 13,00 | 12,79 | 12,94 | 1,09% | - |
| 12.11.2025 | 12,84 | 13,14 | 12,68 | 12,80 | -0,39% | 1.000,00 |
| 11.11.2025 | 13,00 | 13,15 | 12,73 | 12,85 | -0,08% | 480,00 |
| 10.11.2025 | 12,79 | 13,07 | 12,61 | 12,86 | 0,08% | 1.350,00 |
| 07.11.2025 | 12,81 | 12,85 | 12,81 | 12,85 | -0,70% | - |
| 06.11.2025 | 12,95 | 12,96 | 12,93 | 12,94 | -0,99% | - |
| 05.11.2025 | 13,01 | 13,23 | 12,98 | 13,07 | 0,23% | 50,00 |
| 04.11.2025 | 13,19 | 13,35 | 13,04 | 13,04 | -0,08% | - |
| 03.11.2025 | 13,03 | 13,06 | 13,03 | 13,05 | -0,23% | - |
| 31.10.2025 | 12,93 | 13,15 | 12,93 | 13,08 | 0,93% | - |
| 30.10.2025 | 13,21 | 13,23 | 12,92 | 12,96 | -1,67% | 397,00 |
| 29.10.2025 | 12,87 | 13,24 | 12,83 | 13,18 | 2,17% | - |
| 28.10.2025 | 13,07 | 13,19 | 12,88 | 12,90 | -0,69% | - |
| 27.10.2025 | 13,07 | 13,34 | 12,88 | 12,99 | -4,06% | 100,00 |
| 24.10.2025 | 13,43 | 13,61 | 13,33 | 13,54 | 0,74% | - |
| 23.10.2025 | 13,03 | 13,46 | 12,90 | 13,44 | 3,94% | - |
| 22.10.2025 | 12,95 | 12,96 | 12,93 | 12,93 | -0,39% | - |
| 21.10.2025 | 12,76 | 13,01 | 12,70 | 12,98 | 0,70% | 150,00 |
| 20.10.2025 | 13,03 | 13,04 | 12,77 | 12,89 | 0,08% | - |
| 17.10.2025 | 12,87 | 12,88 | 12,85 | 12,88 | 0,63% | - |
| 16.10.2025 | 12,79 | 12,83 | 12,79 | 12,80 | 0,79% | - |
| 15.10.2025 | 12,95 | 13,02 | 12,70 | 12,70 | -1,09% | - |
| 14.10.2025 | 12,87 | 12,87 | 12,81 | 12,84 | -4,04% | - |
| 13.10.2025 | 13,37 | 13,42 | 13,37 | 13,38 | -1,55% | - |
| 10.10.2025 | 13,70 | 13,86 | 13,55 | 13,59 | 2,10% | - |
| 09.10.2025 | 13,29 | 13,32 | 13,29 | 13,31 | 2,46% | - |
| 08.10.2025 | 12,97 | 13,00 | 12,97 | 12,99 | 2,12% | - |
| 07.10.2025 | 12,71 | 12,72 | 12,71 | 12,72 | 0,08% | - |
| 06.10.2025 | 12,70 | 12,71 | 12,69 | 12,71 | 0,32% | - |
| 03.10.2025 | 12,69 | 12,70 | 12,67 | 12,67 | -1,09% | - |
| 02.10.2025 | 12,83 | 12,83 | 12,81 | 12,81 | 2,07% | - |
| 01.10.2025 | 12,57 | 12,57 | 12,55 | 12,55 | 0,48% | - |
| 30.09.2025 | 12,49 | 12,51 | 12,49 | 12,49 | -1,89% | - |
| 26.09.2025 | 12,73 | 12,74 | 12,71 | 12,73 | 0,00% | - |
| 25.09.2025 | 12,59 | 12,80 | 12,40 | 12,73 | 1,43% | - |
| 24.09.2025 | 12,51 | 12,71 | 12,51 | 12,55 | -1,49% | - |
| 23.09.2025 | 12,43 | 12,74 | 12,43 | 12,74 | 2,99% | - |
| 22.09.2025 | 12,65 | 12,79 | 12,26 | 12,37 | -2,44% | - |
| 19.09.2025 | 12,69 | 12,70 | 12,67 | 12,68 | 1,28% | - |
| 18.09.2025 | 12,63 | 12,64 | 12,44 | 12,52 | -0,63% | - |
| 17.09.2025 | 12,45 | 12,63 | 12,45 | 12,60 | 0,64% | - |
| 16.09.2025 | 12,57 | 12,64 | 12,46 | 12,52 | -0,40% | 101,00 |
| 15.09.2025 | 12,43 | 12,62 | 12,39 | 12,57 | 1,86% | - |
| 12.09.2025 | 12,73 | 12,80 | 12,34 | 12,34 | -3,52% | - |
| 11.09.2025 | 12,79 | 12,81 | 12,79 | 12,79 | -1,24% | - |
| 10.09.2025 | 12,95 | 12,96 | 12,94 | 12,95 | -0,69% | - |
| 09.09.2025 | 13,05 | 13,06 | 13,03 | 13,04 | 0,54% | - |
| 08.09.2025 | 12,95 | 12,99 | 12,93 | 12,97 | 0,23% | 295,00 |
| 05.09.2025 | 13,07 | 13,17 | 12,88 | 12,94 | -0,23% | - |
| 04.09.2025 | 13,13 | 13,14 | 12,87 | 12,97 | -0,54% | - |
| 03.09.2025 | 13,23 | 13,28 | 13,04 | 13,04 | -0,99% | 400,00 |
| 02.09.2025 | 13,07 | 13,28 | 13,01 | 13,17 | 1,00% | 255,00 |
| 01.09.2025 | 13,43 | 13,47 | 13,02 | 13,04 | -2,03% | - |
| 29.08.2025 | 13,01 | 13,43 | 12,99 | 13,31 | 1,53% | 451,00 |