16,555€
2,79%
Echtzeit-Aktienkurs SIMS LTD. DEF.
Bid:
Ask:
Aktienkurse zur SIMS LTD. DEF. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,29 | 12,43 | 12,24 | 12,40 | -3,28% | 81,00 |
| 04.05.2026 | 12,96 | 12,96 | 12,73 | 12,82 | -0,81% | 7.596,00 |
| 30.04.2026 | 12,67 | 12,95 | 12,65 | 12,92 | 3,69% | - |
| 29.04.2026 | 12,60 | 12,65 | 12,42 | 12,46 | 0,04% | 14,00 |
| 28.04.2026 | 12,60 | 12,63 | 12,44 | 12,46 | -0,52% | - |
| 27.04.2026 | 12,56 | 12,61 | 12,49 | 12,52 | 1,29% | - |
| 24.04.2026 | 12,48 | 12,54 | 12,35 | 12,36 | -1,24% | - |
| 23.04.2026 | 12,52 | 12,63 | 12,40 | 12,52 | -1,30% | - |
| 22.04.2026 | 12,71 | 12,73 | 12,61 | 12,68 | 1,52% | - |
| 21.04.2026 | 12,60 | 12,64 | 12,40 | 12,49 | 1,83% | 15,00 |
| 20.04.2026 | 12,18 | 12,27 | 12,15 | 12,27 | 1,57% | - |
| 17.04.2026 | 11,89 | 12,12 | 11,86 | 12,08 | -1,27% | 1.782,00 |
| 16.04.2026 | 12,24 | 12,30 | 12,17 | 12,23 | 0,00% | 40,00 |
| 15.04.2026 | 12,15 | 12,25 | 12,15 | 12,23 | -2,24% | 870,00 |
| 14.04.2026 | 12,39 | 12,53 | 12,37 | 12,51 | 2,21% | 14,00 |
| 13.04.2026 | 12,19 | 12,31 | 12,18 | 12,24 | -0,65% | - |
| 10.04.2026 | 12,33 | 12,48 | 12,30 | 12,32 | -0,69% | 554,00 |
| 09.04.2026 | 12,38 | 12,47 | 12,29 | 12,41 | 3,42% | - |
| 08.04.2026 | 11,99 | 12,03 | 11,88 | 12,00 | 7,39% | - |
| 07.04.2026 | 11,11 | 11,21 | 11,00 | 11,17 | 0,63% | 47,00 |
| 02.04.2026 | 11,00 | 11,20 | 11,00 | 11,10 | -2,63% | - |
| 01.04.2026 | 11,30 | 11,45 | 11,30 | 11,40 | 3,64% | 361,00 |
| 31.03.2026 | 10,80 | 11,05 | 10,80 | 11,00 | -4,35% | - |
| 30.03.2026 | 11,40 | 11,70 | 11,40 | 11,50 | 0,00% | 70,00 |
| 27.03.2026 | 11,80 | 11,90 | 11,50 | 11,50 | -5,74% | 594,00 |
| 26.03.2026 | 12,40 | 12,40 | 12,10 | 12,20 | -3,94% | - |
| 25.03.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 1.897,00 |
| 24.03.2026 | 12,40 | 12,50 | 12,20 | 12,50 | 0,81% | - |
| 23.03.2026 | 12,15 | 12,75 | 12,10 | 12,40 | 2,06% | 276,00 |
| 20.03.2026 | 12,50 | 12,50 | 11,95 | 12,15 | -5,81% | 58,00 |
| 19.03.2026 | 13,00 | 13,00 | 12,75 | 12,90 | 4,88% | - |
| 18.03.2026 | 12,60 | 12,70 | 12,10 | 12,30 | 1,65% | 3.050,00 |
| 17.03.2026 | 11,50 | 12,10 | 11,50 | 12,10 | 6,14% | 2.000,00 |
| 16.03.2026 | 11,30 | 11,50 | 11,30 | 11,40 | 1,79% | 18,00 |
| 13.03.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | - |
| 12.03.2026 | 11,10 | 11,20 | 11,10 | 11,10 | -2,63% | - |
| 11.03.2026 | 11,30 | 11,50 | 11,30 | 11,40 | 2,70% | - |
| 10.03.2026 | 11,00 | 11,20 | 11,00 | 11,10 | -0,89% | 4.328,00 |
| 09.03.2026 | 11,05 | 11,25 | 10,95 | 11,20 | -4,27% | 312,00 |
| 06.03.2026 | 11,80 | 11,90 | 11,70 | 11,70 | -5,65% | 45,00 |
| 05.03.2026 | 12,50 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 04.03.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -3,13% | - |
| 03.03.2026 | 12,80 | 12,90 | 12,60 | 12,80 | -3,76% | - |
| 02.03.2026 | 13,20 | 13,30 | 13,10 | 13,30 | 0,76% | 1.515,00 |
| 27.02.2026 | 13,20 | 13,20 | 13,10 | 13,20 | -1,49% | - |
| 26.02.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -1,47% | - |
| 25.02.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 24.02.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 3,03% | - |
| 23.02.2026 | 13,10 | 13,30 | 13,10 | 13,20 | 0,76% | 14,00 |
| 20.02.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 19.02.2026 | 12,90 | 13,10 | 12,90 | 13,00 | 0,78% | 65,00 |
| 18.02.2026 | 12,90 | 13,05 | 12,90 | 12,90 | 5,74% | 15.689,00 |
| 17.02.2026 | 12,20 | 12,20 | 12,10 | 12,20 | -3,94% | - |
| 16.02.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 1.771,00 |
| 13.02.2026 | 12,50 | 12,70 | 12,40 | 12,50 | 0,00% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -2,34% | - |
| 11.02.2026 | 12,80 | 12,80 | 12,70 | 12,80 | 2,40% | 2.400,00 |
| 10.02.2026 | 12,40 | 12,60 | 12,40 | 12,50 | 1,63% | - |
| 09.02.2026 | 12,10 | 12,30 | 12,00 | 12,30 | 6,03% | - |
| 06.02.2026 | 11,40 | 11,70 | 11,40 | 11,60 | -2,11% | 42,00 |
| 05.02.2026 | 11,80 | 11,90 | 11,70 | 11,85 | -1,25% | - |
| 04.02.2026 | 12,20 | 12,20 | 11,90 | 12,00 | -0,83% | - |
| 03.02.2026 | 12,10 | 12,10 | 11,70 | 12,10 | 3,42% | 86,00 |
| 02.02.2026 | 11,55 | 11,70 | 11,55 | 11,70 | -1,68% | 688,00 |
| 30.01.2026 | 11,80 | 12,00 | 11,80 | 11,90 | -0,83% | 1.200,00 |
| 29.01.2026 | 12,00 | 12,10 | 11,75 | 12,00 | -1,64% | 14,00 |
| 28.01.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 27.01.2026 | 11,90 | 12,10 | 11,90 | 12,00 | 3,45% | - |
| 26.01.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 23.01.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -0,84% | - |
| 22.01.2026 | 11,80 | 12,00 | 11,80 | 11,90 | 0,85% | - |
| 21.01.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | - |
| 20.01.2026 | 11,70 | 11,70 | 11,50 | 11,60 | 0,87% | - |
| 19.01.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 16.01.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 1,77% | - |
| 15.01.2026 | 11,20 | 11,45 | 11,20 | 11,30 | 1,80% | 1.860,00 |
| 14.01.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 0,00% | - |
| 13.01.2026 | 11,10 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 12.01.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 2,78% | - |
| 09.01.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | - |
| 08.01.2026 | 10,50 | 10,70 | 10,50 | 10,70 | -1,83% | - |
| 07.01.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 3,81% | 834,00 |
| 06.01.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | - |
| 05.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 02.01.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 15,00 |
| 30.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 29.12.2025 | 10,20 | 10,30 | 10,20 | 10,20 | -0,97% | 1.850,00 |
| 23.12.2025 | 10,10 | 10,30 | 10,10 | 10,30 | -0,96% | - |
| 22.12.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 2,97% | - |
| 19.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | - |
| 18.12.2025 | 10,00 | 10,20 | 10,00 | 10,15 | 0,25% | - |
| 17.12.2025 | 10,10 | 10,20 | 10,10 | 10,13 | 0,25% | - |
| 16.12.2025 | 10,00 | 10,20 | 10,00 | 10,10 | -1,94% | - |
| 15.12.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 0,00% | - |
| 12.12.2025 | 10,20 | 10,30 | 10,10 | 10,30 | 1,98% | 975,00 |
| 11.12.2025 | 10,00 | 10,20 | 10,00 | 10,10 | 0,00% | - |
| 10.12.2025 | 10,03 | 10,10 | 10,00 | 10,10 | 0,00% | - |
| 09.12.2025 | 10,00 | 10,20 | 10,00 | 10,10 | 1,00% | - |
| 08.12.2025 | 9,90 | 10,10 | 9,90 | 10,00 | -0,99% | - |
| 05.12.2025 | 10,00 | 10,20 | 10,00 | 10,10 | 3,59% | 10,00 |