159,060€
1,01%
Echtzeit-Aktienkurs Simpson Manufacturing Co
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 160,16 | 163,12 | 158,27 | 162,52 | 1,78% | - |
| 04.05.2026 | 164,19 | 164,61 | 157,51 | 159,67 | -1,77% | - |
| 30.04.2026 | 160,86 | 163,64 | 160,55 | 162,54 | 0,56% | - |
| 29.04.2026 | 163,71 | 165,82 | 160,06 | 161,64 | -0,94% | - |
| 28.04.2026 | 160,88 | 170,25 | 159,81 | 163,18 | 2,55% | 540,00 |
| 27.04.2026 | 154,55 | 159,64 | 154,41 | 159,12 | 2,64% | 12,00 |
| 24.04.2026 | 158,73 | 158,81 | 154,59 | 155,02 | -2,28% | - |
| 23.04.2026 | 157,92 | 161,88 | 157,55 | 158,64 | 0,14% | - |
| 22.04.2026 | 155,77 | 158,63 | 154,30 | 158,42 | 2,15% | - |
| 21.04.2026 | 153,91 | 156,56 | 153,81 | 155,08 | 1,00% | - |
| 20.04.2026 | 149,00 | 153,82 | 148,43 | 153,54 | 2,48% | - |
| 17.04.2026 | 144,56 | 152,16 | 144,42 | 149,82 | 3,93% | - |
| 16.04.2026 | 146,46 | 148,66 | 143,73 | 144,15 | -1,42% | - |
| 15.04.2026 | 150,95 | 151,21 | 145,55 | 146,22 | -3,09% | - |
| 14.04.2026 | 152,76 | 153,22 | 150,13 | 150,88 | -1,33% | - |
| 13.04.2026 | 149,70 | 153,10 | 148,73 | 152,92 | 1,79% | - |
| 10.04.2026 | 151,86 | 153,04 | 149,82 | 150,23 | -1,12% | - |
| 09.04.2026 | 150,03 | 153,12 | 148,41 | 151,93 | 1,13% | - |
| 08.04.2026 | 145,63 | 150,57 | 144,90 | 150,23 | 4,57% | 87,00 |
| 07.04.2026 | 145,06 | 145,56 | 143,03 | 143,67 | -0,41% | 89,00 |
| 02.04.2026 | 146,44 | 150,11 | 142,48 | 144,26 | -2,34% | - |
| 01.04.2026 | 148,71 | 149,60 | 145,85 | 147,71 | -0,58% | - |
| 31.03.2026 | 147,15 | 150,54 | 145,43 | 148,57 | 1,84% | - |
| 30.03.2026 | 146,60 | 148,29 | 145,74 | 145,88 | -0,29% | - |
| 27.03.2026 | 148,66 | 148,86 | 145,62 | 146,30 | -1,34% | - |
| 26.03.2026 | 150,56 | 152,57 | 147,76 | 148,28 | -1,99% | - |
| 25.03.2026 | 149,87 | 151,40 | 146,93 | 151,29 | 1,61% | - |
| 24.03.2026 | 147,99 | 150,81 | 144,83 | 148,90 | 0,98% | - |
| 23.03.2026 | 143,55 | 150,43 | 143,05 | 147,46 | 2,21% | - |
| 20.03.2026 | 147,86 | 149,04 | 143,05 | 144,27 | -2,36% | - |
| 19.03.2026 | 152,75 | 152,91 | 146,88 | 147,76 | -3,17% | - |
| 18.03.2026 | 155,15 | 155,68 | 152,41 | 152,59 | -0,96% | - |
| 17.03.2026 | 154,51 | 156,69 | 152,99 | 154,07 | -0,51% | - |
| 16.03.2026 | 156,65 | 157,30 | 153,77 | 154,86 | -0,61% | - |
| 13.03.2026 | 154,85 | 158,57 | 153,61 | 155,81 | 0,54% | - |
| 12.03.2026 | 155,31 | 156,43 | 153,09 | 154,97 | -0,76% | - |
| 11.03.2026 | 156,51 | 157,94 | 154,66 | 156,16 | -0,24% | 126,00 |
| 10.03.2026 | 159,46 | 160,16 | 155,88 | 156,54 | -1,62% | - |
| 09.03.2026 | 158,41 | 160,23 | 156,15 | 159,12 | -0,71% | - |
| 06.03.2026 | 162,48 | 162,66 | 158,40 | 160,26 | -1,28% | 237,00 |
| 05.03.2026 | 164,31 | 165,72 | 161,44 | 162,34 | -1,33% | - |
| 04.03.2026 | 163,90 | 166,14 | 163,28 | 164,53 | 0,15% | - |
| 03.03.2026 | 164,72 | 166,15 | 160,82 | 164,29 | -0,47% | 172,00 |
| 02.03.2026 | 163,84 | 166,08 | 161,57 | 165,06 | 0,75% | 28,00 |
| 27.02.2026 | 163,12 | 164,32 | 160,25 | 163,83 | 0,40% | 217,00 |
| 26.02.2026 | 161,84 | 164,26 | 160,03 | 163,18 | 0,73% | 17,00 |
| 25.02.2026 | 167,56 | 169,86 | 160,91 | 162,00 | -3,56% | - |
| 24.02.2026 | 166,90 | 169,73 | 166,03 | 167,98 | 0,74% | - |
| 23.02.2026 | 168,90 | 171,80 | 164,96 | 166,75 | -1,74% | - |
| 20.02.2026 | 170,36 | 173,60 | 169,22 | 169,70 | -0,19% | - |
| 19.02.2026 | 172,44 | 174,78 | 169,40 | 170,03 | -1,49% | - |
| 18.02.2026 | 174,12 | 176,55 | 172,29 | 172,61 | -0,68% | - |
| 17.02.2026 | 176,15 | 176,80 | 171,90 | 173,80 | -1,47% | - |
| 16.02.2026 | 176,20 | 176,70 | 176,20 | 176,40 | 0,17% | - |
| 13.02.2026 | 176,10 | 177,45 | 172,85 | 176,10 | -0,06% | - |
| 12.02.2026 | 173,60 | 178,35 | 173,35 | 176,20 | 1,61% | 34,00 |
| 11.02.2026 | 172,95 | 174,65 | 169,90 | 173,40 | 0,20% | - |
| 10.02.2026 | 164,90 | 173,15 | 163,20 | 173,05 | 5,17% | 610,00 |
| 09.02.2026 | 164,05 | 165,30 | 162,45 | 164,55 | 0,15% | 4,00 |
| 06.02.2026 | 162,15 | 166,75 | 162,05 | 164,30 | 1,14% | - |
| 05.02.2026 | 164,10 | 164,30 | 160,60 | 162,45 | -0,76% | - |
| 04.02.2026 | 155,00 | 164,00 | 154,65 | 163,70 | 5,65% | - |
| 03.02.2026 | 152,40 | 157,00 | 149,85 | 154,95 | 1,64% | 15,00 |
| 02.02.2026 | 147,80 | 152,60 | 147,45 | 152,45 | 2,14% | - |
| 30.01.2026 | 148,70 | 150,45 | 146,45 | 149,25 | 0,34% | - |
| 29.01.2026 | 148,20 | 151,25 | 146,65 | 148,75 | 0,20% | - |
| 28.01.2026 | 149,55 | 151,40 | 148,25 | 148,45 | -0,30% | - |
| 27.01.2026 | 153,80 | 154,10 | 148,50 | 148,90 | -3,15% | - |
| 26.01.2026 | 153,80 | 156,35 | 152,20 | 153,75 | -0,26% | 16,00 |
| 23.01.2026 | 158,75 | 160,00 | 154,05 | 154,15 | -2,65% | - |
| 22.01.2026 | 160,10 | 161,15 | 157,35 | 158,35 | -1,06% | - |
| 21.01.2026 | 156,75 | 161,10 | 154,25 | 160,05 | 2,14% | - |
| 20.01.2026 | 160,35 | 160,45 | 155,55 | 156,70 | -2,76% | - |
| 19.01.2026 | 161,45 | 161,65 | 160,85 | 161,15 | -0,65% | - |
| 16.01.2026 | 161,70 | 163,25 | 160,45 | 162,20 | 0,28% | - |
| 15.01.2026 | 158,15 | 161,90 | 157,60 | 161,75 | 2,37% | - |
| 14.01.2026 | 156,20 | 158,65 | 154,10 | 158,00 | 0,96% | - |
| 13.01.2026 | 154,35 | 156,65 | 153,35 | 156,50 | 1,52% | - |
| 12.01.2026 | 153,25 | 155,70 | 151,85 | 154,15 | 0,19% | - |
| 09.01.2026 | 148,50 | 154,40 | 148,45 | 153,85 | 3,67% | 2.025,00 |
| 08.01.2026 | 141,40 | 149,15 | 140,95 | 148,40 | 4,77% | 22,00 |
| 07.01.2026 | 145,35 | 147,75 | 140,50 | 141,65 | -2,75% | - |
| 06.01.2026 | 144,10 | 145,70 | 141,40 | 145,65 | 0,90% | 940,00 |
| 05.01.2026 | 141,05 | 145,30 | 140,95 | 144,35 | 2,67% | - |
| 02.01.2026 | 137,45 | 141,60 | 137,35 | 140,60 | -0,53% | - |
| 30.12.2025 | 141,15 | 141,40 | 141,05 | 141,35 | 0,11% | - |
| 29.12.2025 | 142,05 | 143,65 | 140,60 | 141,20 | 0,75% | - |
| 23.12.2025 | 142,15 | 142,85 | 140,05 | 140,15 | -1,51% | - |
| 22.12.2025 | 142,45 | 143,65 | 140,40 | 142,30 | -0,04% | 30,00 |
| 19.12.2025 | 143,15 | 144,55 | 140,55 | 142,35 | -0,52% | - |
| 18.12.2025 | 141,80 | 145,05 | 141,70 | 143,10 | 0,88% | - |
| 17.12.2025 | 144,25 | 145,55 | 141,10 | 141,85 | -1,36% | - |
| 16.12.2025 | 143,45 | 144,05 | 141,70 | 143,80 | 0,10% | - |
| 15.12.2025 | 144,55 | 145,40 | 142,15 | 143,65 | -0,48% | - |
| 12.12.2025 | 145,85 | 148,40 | 143,00 | 144,35 | -1,06% | - |
| 11.12.2025 | 143,80 | 146,35 | 142,15 | 145,90 | 1,35% | - |
| 10.12.2025 | 141,95 | 144,80 | 141,15 | 143,95 | 1,41% | - |
| 09.12.2025 | 143,30 | 146,45 | 141,25 | 141,95 | -1,01% | - |
| 08.12.2025 | 145,45 | 146,10 | 142,40 | 143,40 | -1,51% | - |
| 05.12.2025 | 145,15 | 147,15 | 143,90 | 145,60 | 0,24% | - |