14,200€
-2,07%
Echtzeit-Aktienkurs SIMS LTD.
Bid:
Ask:
Aktienkurse zur SIMS LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 14,75 | 14,90 | 14,20 | 14,20 | -2,07% | - |
| 21.08.2026 | 14,35 | 14,65 | 14,35 | 14,50 | 2,84% | - |
| 20.08.2026 | 14,05 | 14,10 | 14,00 | 14,10 | -2,42% | - |
| 19.08.2026 | 13,85 | 14,65 | 13,75 | 14,45 | 16,53% | - |
| 05.05.2026 | 12,20 | 12,50 | 12,05 | 12,40 | -3,50% | - |
| 04.05.2026 | 12,90 | 13,00 | 12,55 | 12,85 | -1,15% | - |
| 30.04.2026 | 12,70 | 13,00 | 12,30 | 13,00 | 4,00% | - |
| 29.04.2026 | 12,30 | 12,65 | 12,30 | 12,50 | 1,21% | - |
| 28.04.2026 | 12,60 | 12,70 | 12,35 | 12,35 | -1,98% | - |
| 27.04.2026 | 12,60 | 12,90 | 12,60 | 12,60 | 1,61% | - |
| 24.04.2026 | 12,50 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 23.04.2026 | 12,50 | 12,75 | 12,45 | 12,60 | -0,79% | - |
| 22.04.2026 | 12,70 | 13,00 | 12,40 | 12,70 | 2,01% | - |
| 21.04.2026 | 12,70 | 12,80 | 12,40 | 12,45 | 1,22% | 1.596,00 |
| 20.04.2026 | 12,20 | 12,30 | 11,75 | 12,30 | 1,65% | - |
| 17.04.2026 | 11,90 | 12,20 | 11,75 | 12,10 | -1,63% | - |
| 16.04.2026 | 12,20 | 12,40 | 11,85 | 12,30 | 0,00% | - |
| 15.04.2026 | 12,20 | 12,30 | 11,90 | 12,30 | 2,07% | - |
| 14.04.2026 | 12,40 | 12,50 | 12,05 | 12,05 | -2,03% | - |
| 13.04.2026 | 12,15 | 12,30 | 12,00 | 12,30 | -0,81% | - |
| 10.04.2026 | 12,40 | 12,50 | 12,10 | 12,40 | -0,80% | - |
| 09.04.2026 | 12,40 | 12,50 | 12,15 | 12,50 | 4,17% | - |
| 08.04.2026 | 11,45 | 12,10 | 11,45 | 12,00 | 7,14% | - |
| 07.04.2026 | 11,10 | 11,30 | 11,00 | 11,20 | 0,90% | - |
| 02.04.2026 | 11,00 | 11,20 | 10,90 | 11,10 | -2,63% | - |
| 01.04.2026 | 11,30 | 11,55 | 11,10 | 11,40 | 3,17% | - |
| 31.03.2026 | 11,05 | 11,15 | 10,55 | 11,05 | -3,91% | - |
| 30.03.2026 | 11,20 | 11,60 | 11,05 | 11,50 | 0,00% | - |
| 27.03.2026 | 11,90 | 11,90 | 11,50 | 11,50 | -5,74% | 30,00 |
| 26.03.2026 | 12,40 | 12,40 | 11,90 | 12,20 | -3,94% | - |
| 25.03.2026 | 12,80 | 13,15 | 12,65 | 12,70 | 1,60% | - |
| 24.03.2026 | 12,40 | 12,65 | 12,20 | 12,50 | 0,81% | - |
| 23.03.2026 | 12,15 | 12,80 | 12,10 | 12,40 | 2,06% | - |
| 20.03.2026 | 12,50 | 12,80 | 12,10 | 12,15 | -5,81% | - |
| 19.03.2026 | 12,70 | 13,00 | 12,30 | 12,90 | 4,88% | - |
| 18.03.2026 | 12,40 | 12,70 | 12,00 | 12,30 | 7,89% | - |
| 17.03.2026 | 11,30 | 11,65 | 11,25 | 11,40 | 0,00% | - |
| 16.03.2026 | 11,10 | 11,55 | 11,10 | 11,40 | 1,79% | - |
| 13.03.2026 | 11,30 | 11,70 | 11,20 | 11,20 | 0,90% | - |
| 12.03.2026 | 10,90 | 11,25 | 10,85 | 11,10 | -2,63% | - |
| 11.03.2026 | 11,10 | 11,95 | 11,10 | 11,40 | 2,70% | - |
| 10.03.2026 | 10,80 | 11,20 | 10,80 | 11,10 | -0,89% | 1.250,00 |
| 09.03.2026 | 11,05 | 11,30 | 10,55 | 11,20 | -3,03% | - |
| 06.03.2026 | 11,90 | 12,35 | 11,55 | 11,55 | -6,85% | - |
| 05.03.2026 | 12,50 | 13,05 | 12,40 | 12,40 | 0,00% | - |
| 04.03.2026 | 12,30 | 12,80 | 12,30 | 12,40 | -3,13% | - |
| 03.03.2026 | 12,90 | 12,90 | 12,35 | 12,80 | -3,76% | - |
| 02.03.2026 | 13,30 | 13,45 | 12,95 | 13,30 | 0,76% | - |
| 27.02.2026 | 13,20 | 13,20 | 12,90 | 13,20 | -1,49% | 1.350,00 |
| 26.02.2026 | 13,10 | 13,60 | 13,10 | 13,40 | -1,47% | - |
| 25.02.2026 | 13,30 | 13,80 | 13,20 | 13,60 | 0,00% | - |
| 24.02.2026 | 13,10 | 13,60 | 12,95 | 13,60 | 3,03% | 240,00 |
| 23.02.2026 | 13,20 | 13,60 | 12,70 | 13,20 | 5,60% | - |
| 20.02.2026 | 12,70 | 13,10 | 12,45 | 12,50 | -3,85% | - |
| 19.02.2026 | 12,70 | 13,00 | 12,65 | 13,00 | 0,78% | - |
| 18.02.2026 | 13,20 | 13,20 | 12,60 | 12,90 | 5,74% | - |
| 17.02.2026 | 12,20 | 12,50 | 11,90 | 12,20 | -3,94% | - |
| 16.02.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | - |
| 13.02.2026 | 12,30 | 12,90 | 12,30 | 12,50 | 0,00% | - |
| 12.02.2026 | 12,60 | 13,20 | 12,50 | 12,50 | -2,34% | - |
| 11.02.2026 | 12,40 | 13,30 | 12,40 | 12,80 | 2,40% | - |
| 10.02.2026 | 12,20 | 12,60 | 12,20 | 12,50 | 1,63% | 35,00 |
| 09.02.2026 | 11,90 | 12,35 | 11,90 | 12,30 | 3,80% | - |
| 06.02.2026 | 11,40 | 11,95 | 11,40 | 11,85 | 0,00% | - |
| 05.02.2026 | 11,60 | 12,10 | 11,50 | 11,85 | -1,25% | - |
| 04.02.2026 | 12,20 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 03.02.2026 | 12,10 | 12,35 | 12,00 | 12,10 | 3,42% | - |
| 02.02.2026 | 11,55 | 11,80 | 11,55 | 11,70 | -2,09% | - |
| 30.01.2026 | 11,95 | 12,45 | 11,75 | 11,95 | -0,42% | - |
| 29.01.2026 | 12,10 | 12,45 | 12,00 | 12,00 | -1,64% | - |
| 28.01.2026 | 11,80 | 12,50 | 11,80 | 12,20 | 1,67% | - |
| 27.01.2026 | 11,70 | 12,00 | 11,60 | 12,00 | 3,45% | - |
| 26.01.2026 | 11,70 | 11,80 | 11,25 | 11,60 | -0,85% | - |
| 23.01.2026 | 11,40 | 11,80 | 11,35 | 11,70 | -1,68% | - |
| 22.01.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 21.01.2026 | 11,40 | 11,90 | 11,35 | 11,80 | 1,72% | - |
| 20.01.2026 | 11,70 | 11,70 | 11,00 | 11,60 | 0,87% | - |
| 19.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 16.01.2026 | 11,20 | 11,85 | 11,20 | 11,50 | 1,32% | - |
| 15.01.2026 | 11,00 | 11,45 | 11,00 | 11,35 | 2,25% | - |
| 14.01.2026 | 10,80 | 11,15 | 10,75 | 11,10 | 0,00% | - |
| 13.01.2026 | 10,80 | 11,30 | 10,80 | 11,10 | 0,00% | - |
| 12.01.2026 | 10,80 | 11,10 | 10,70 | 11,10 | 2,78% | - |
| 09.01.2026 | 10,50 | 10,85 | 10,50 | 10,80 | 0,93% | - |
| 08.01.2026 | 10,30 | 10,85 | 10,30 | 10,70 | -1,83% | - |
| 07.01.2026 | 11,00 | 11,00 | 10,80 | 10,90 | 3,81% | - |
| 06.01.2026 | 10,20 | 10,80 | 10,20 | 10,50 | 0,96% | - |
| 05.01.2026 | 10,10 | 10,75 | 10,10 | 10,40 | 0,00% | - |
| 02.01.2026 | 10,30 | 10,85 | 10,25 | 10,40 | 2,97% | - |
| 30.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 29.12.2025 | 10,20 | 10,55 | 10,18 | 10,20 | 0,00% | - |
| 23.12.2025 | 9,90 | 10,75 | 9,90 | 10,20 | -2,39% | - |
| 22.12.2025 | 10,00 | 10,75 | 10,00 | 10,45 | 2,45% | 11.000,00 |
| 19.12.2025 | 9,90 | 10,75 | 9,90 | 10,20 | 0,49% | 3.000,00 |
| 18.12.2025 | 9,80 | 10,60 | 9,80 | 10,15 | 0,00% | - |
| 17.12.2025 | 10,10 | 10,20 | 10,05 | 10,15 | 0,50% | - |
| 16.12.2025 | 9,80 | 10,20 | 9,80 | 10,10 | -0,98% | - |
| 15.12.2025 | 9,90 | 10,53 | 9,90 | 10,20 | -0,97% | - |
| 12.12.2025 | 9,90 | 10,35 | 9,90 | 10,30 | 1,98% | - |
| 11.12.2025 | 9,80 | 10,15 | 9,73 | 10,10 | 0,00% | - |