14,880€
-0,13%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 14,97 | 15,03 | 14,89 | 14,95 | 0,34% | - |
| 30.03.2026 | 14,75 | 14,90 | 14,71 | 14,90 | 1,36% | 1.300,00 |
| 27.03.2026 | 14,76 | 14,95 | 14,61 | 14,70 | -0,47% | 1.460,00 |
| 26.03.2026 | 14,71 | 14,88 | 14,65 | 14,77 | -0,27% | 600,00 |
| 25.03.2026 | 14,84 | 14,89 | 14,70 | 14,81 | 1,16% | 120,00 |
| 24.03.2026 | 14,76 | 14,88 | 14,57 | 14,64 | -0,41% | 1.140,00 |
| 23.03.2026 | 14,77 | 14,77 | 14,62 | 14,70 | -0,54% | - |
| 20.03.2026 | 14,78 | 14,89 | 14,74 | 14,78 | 0,34% | 1.522,00 |
| 19.03.2026 | 14,71 | 14,76 | 14,70 | 14,73 | -0,07% | - |
| 18.03.2026 | 12,11 | 15,00 | 12,09 | 14,74 | 23,24% | 6.767,00 |
| 17.03.2026 | 11,64 | 12,01 | 11,39 | 11,96 | 1,87% | - |
| 16.03.2026 | 11,86 | 11,96 | 11,58 | 11,74 | -1,34% | 760,00 |
| 13.03.2026 | 11,54 | 12,00 | 11,46 | 11,90 | -2,78% | 925,00 |
| 12.03.2026 | 12,30 | 12,30 | 12,22 | 12,24 | -0,65% | - |
| 11.03.2026 | 12,40 | 12,44 | 12,20 | 12,32 | -2,14% | 270,00 |
| 10.03.2026 | 12,59 | 12,61 | 12,51 | 12,59 | 1,70% | - |
| 09.03.2026 | 12,64 | 12,67 | 12,19 | 12,38 | -2,21% | 210,00 |
| 06.03.2026 | 12,77 | 12,92 | 12,58 | 12,66 | -0,24% | - |
| 05.03.2026 | 12,76 | 12,99 | 12,55 | 12,69 | -1,40% | - |
| 04.03.2026 | 12,80 | 13,00 | 12,67 | 12,87 | -2,20% | - |
| 03.03.2026 | 13,21 | 13,23 | 13,10 | 13,16 | -0,60% | - |
| 02.03.2026 | 13,29 | 13,34 | 13,07 | 13,24 | -0,45% | 3.000,00 |
| 27.02.2026 | 13,11 | 13,59 | 13,11 | 13,30 | 0,99% | - |
| 26.02.2026 | 13,23 | 13,23 | 13,17 | 13,17 | 1,39% | - |
| 25.02.2026 | 13,10 | 13,12 | 12,99 | 12,99 | -0,69% | - |
| 24.02.2026 | 13,23 | 13,23 | 13,04 | 13,08 | -0,53% | 10,00 |
| 23.02.2026 | 12,91 | 13,20 | 12,91 | 13,15 | -1,05% | - |
| 20.02.2026 | 13,33 | 13,33 | 13,28 | 13,29 | 1,92% | 300,00 |
| 19.02.2026 | 13,00 | 13,04 | 12,99 | 13,04 | -0,76% | - |
| 18.02.2026 | 13,37 | 13,40 | 13,02 | 13,14 | -1,43% | - |
| 17.02.2026 | 13,33 | 13,36 | 13,31 | 13,33 | -0,30% | - |
| 16.02.2026 | 13,42 | 13,48 | 13,12 | 13,37 | 0,00% | - |
| 13.02.2026 | 13,42 | 13,48 | 13,25 | 13,37 | -1,18% | - |
| 12.02.2026 | 13,29 | 13,57 | 13,20 | 13,53 | 1,42% | 80,00 |
| 11.02.2026 | 13,39 | 13,39 | 13,34 | 13,34 | 1,91% | - |
| 10.02.2026 | 13,07 | 13,10 | 13,05 | 13,09 | -1,06% | - |
| 09.02.2026 | 13,25 | 13,25 | 13,22 | 13,23 | 1,30% | - |
| 06.02.2026 | 13,05 | 13,13 | 13,01 | 13,06 | 3,16% | - |
| 05.02.2026 | 12,57 | 12,66 | 12,57 | 12,66 | 0,40% | - |
| 04.02.2026 | 12,55 | 12,61 | 12,55 | 12,61 | 0,16% | - |
| 03.02.2026 | 12,63 | 12,78 | 12,51 | 12,59 | 0,32% | 916,00 |
| 02.02.2026 | 12,45 | 12,55 | 12,43 | 12,55 | -0,87% | 100,00 |
| 30.01.2026 | 12,67 | 12,71 | 12,51 | 12,66 | 0,00% | 1,00 |
| 29.01.2026 | 12,65 | 12,81 | 12,55 | 12,66 | 0,08% | 700,00 |
| 28.01.2026 | 12,60 | 12,65 | 12,60 | 12,65 | -0,16% | - |
| 27.01.2026 | 12,70 | 12,70 | 12,66 | 12,67 | 0,24% | - |
| 26.01.2026 | 12,59 | 12,73 | 12,57 | 12,64 | 0,96% | 500,00 |
| 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 |