13,940€
1,46%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,77 | 13,98 | 13,73 | 13,94 | 1,46% | 100,00 |
| 05.06.2025 | 13,82 | 14,02 | 13,70 | 13,74 | -0,65% | 814,00 |
| 04.06.2025 | 14,07 | 14,07 | 13,82 | 13,83 | -1,36% | 421,00 |
| 03.06.2025 | 13,93 | 14,12 | 13,82 | 14,02 | 0,57% | 10,00 |
| 02.06.2025 | 14,07 | 14,19 | 13,86 | 13,94 | -1,55% | 736,00 |
| 30.05.2025 | 14,02 | 14,19 | 13,98 | 14,16 | 1,14% | 420,00 |
| 29.05.2025 | 14,15 | 14,17 | 13,94 | 14,00 | -0,14% | 50,00 |
| 28.05.2025 | 13,87 | 14,21 | 13,87 | 14,02 | 0,86% | 95,00 |
| 27.05.2025 | 13,99 | 14,20 | 13,90 | 13,90 | -0,57% | 56,00 |
| 26.05.2025 | 13,85 | 14,11 | 13,81 | 13,98 | 2,19% | 448,00 |
| 23.05.2025 | 13,81 | 14,05 | 13,63 | 13,68 | -1,01% | 1.204,00 |
| 22.05.2025 | 14,39 | 14,55 | 13,76 | 13,82 | -4,29% | 2.481,00 |
| 21.05.2025 | 13,15 | 14,55 | 13,13 | 14,44 | 9,39% | 2.262,00 |
| 20.05.2025 | 13,21 | 13,41 | 13,18 | 13,20 | -0,45% | 30,00 |
| 19.05.2025 | 13,25 | 13,40 | 13,20 | 13,26 | -0,45% | 504,00 |
| 16.05.2025 | 13,73 | 13,75 | 13,26 | 13,32 | -2,99% | 614,00 |
| 15.05.2025 | 13,85 | 13,86 | 13,30 | 13,73 | -1,08% | 393,00 |
| 14.05.2025 | 13,40 | 13,90 | 13,24 | 13,88 | 3,58% | 547,00 |
| 13.05.2025 | 13,33 | 13,44 | 13,18 | 13,40 | 0,22% | 12,00 |
| 12.05.2025 | 13,54 | 13,56 | 13,29 | 13,37 | -0,96% | 569,00 |
| 09.05.2025 | 13,50 | 13,52 | 13,34 | 13,50 | -0,15% | 367,00 |
| 08.05.2025 | 13,29 | 13,56 | 13,12 | 13,52 | 1,96% | 856,00 |
| 07.05.2025 | 13,06 | 13,30 | 13,03 | 13,26 | 2,00% | 531,00 |
| 06.05.2025 | 13,08 | 13,15 | 12,95 | 13,00 | -0,31% | 1.456,00 |
| 05.05.2025 | 13,19 | 13,25 | 13,02 | 13,04 | -1,44% | 2.030,00 |
| 02.05.2025 | 13,12 | 13,34 | 13,05 | 13,23 | 0,68% | 342,00 |
| 30.04.2025 | 13,49 | 13,54 | 13,04 | 13,14 | -3,10% | 289,00 |
| 29.04.2025 | 13,52 | 13,56 | 13,40 | 13,56 | 0,30% | 473,00 |
| 28.04.2025 | 13,03 | 13,54 | 13,01 | 13,52 | 3,52% | 1.441,00 |
| 25.04.2025 | 12,66 | 13,09 | 12,66 | 13,06 | -0,76% | 55,00 |
| 24.04.2025 | 13,09 | 13,30 | 12,96 | 13,16 | 0,46% | 540,00 |
| 23.04.2025 | 13,68 | 13,70 | 12,87 | 13,10 | -3,18% | 1.614,00 |
| 22.04.2025 | 13,38 | 13,55 | 13,28 | 13,53 | 0,74% | 2.585,00 |
| 17.04.2025 | 13,15 | 13,53 | 13,08 | 13,43 | 3,31% | 256,00 |
| 16.04.2025 | 12,89 | 13,30 | 12,89 | 13,00 | -0,76% | - |
| 15.04.2025 | 12,99 | 13,38 | 12,97 | 13,10 | 0,77% | 553,00 |
| 14.04.2025 | 12,63 | 13,28 | 12,63 | 13,00 | 3,59% | 311,00 |
| 11.04.2025 | 12,62 | 12,66 | 12,48 | 12,55 | 0,16% | - |
| 10.04.2025 | 13,70 | 13,70 | 12,18 | 12,53 | -4,50% | 1.581,00 |
| 09.04.2025 | 12,70 | 13,50 | 11,98 | 13,12 | 2,74% | 4.710,00 |
| 08.04.2025 | 13,04 | 13,40 | 12,59 | 12,77 | 0,00% | 131,00 |
| 07.04.2025 | 11,55 | 13,24 | 11,28 | 12,77 | 7,67% | 5.985,00 |
| 04.04.2025 | 13,06 | 13,12 | 11,38 | 11,86 | -9,19% | 2.459,00 |
| 03.04.2025 | 14,00 | 14,29 | 12,96 | 13,06 | -9,43% | 4.220,00 |
| 02.04.2025 | 14,44 | 14,65 | 14,34 | 14,42 | -0,41% | 1.482,00 |
| 01.04.2025 | 14,82 | 14,86 | 14,40 | 14,48 | -2,43% | 441,00 |
| 31.03.2025 | 14,85 | 14,96 | 14,69 | 14,84 | -0,80% | 1.698,00 |
| 28.03.2025 | 14,65 | 15,02 | 14,63 | 14,96 | 1,63% | 452,00 |
| 27.03.2025 | 14,97 | 15,09 | 14,72 | 14,72 | -2,00% | 1.744,00 |
| 26.03.2025 | 14,99 | 15,14 | 14,91 | 15,02 | 0,13% | 457,00 |
| 25.03.2025 | 15,11 | 15,15 | 14,90 | 15,00 | -0,79% | 602,00 |
| 24.03.2025 | 14,81 | 15,16 | 14,76 | 15,12 | 2,86% | 2.458,00 |
| 21.03.2025 | 14,85 | 14,89 | 14,58 | 14,70 | -1,01% | 698,00 |
| 20.03.2025 | 14,10 | 15,00 | 14,08 | 14,85 | 5,17% | 2.940,00 |
| 19.03.2025 | 14,20 | 14,24 | 14,05 | 14,12 | -0,56% | - |
| 18.03.2025 | 14,27 | 14,27 | 14,06 | 14,20 | -0,42% | 270,00 |
| 17.03.2025 | 14,21 | 14,28 | 13,98 | 14,26 | 0,14% | 899,00 |
| 14.03.2025 | 13,60 | 14,34 | 13,58 | 14,24 | 5,25% | 1.398,00 |
| 13.03.2025 | 14,04 | 14,08 | 13,51 | 13,53 | -3,22% | 569,00 |
| 12.03.2025 | 13,77 | 14,02 | 13,40 | 13,98 | 0,72% | 2.415,00 |
| 11.03.2025 | 14,53 | 14,60 | 13,70 | 13,88 | -4,14% | 1.657,00 |
| 10.03.2025 | 14,51 | 14,51 | 14,34 | 14,48 | -0,55% | - |
| 07.03.2025 | 14,19 | 14,56 | 14,17 | 14,56 | 2,54% | 1.438,00 |
| 06.03.2025 | 14,25 | 14,44 | 14,04 | 14,20 | 0,14% | 263,00 |
| 05.03.2025 | 14,29 | 14,31 | 13,95 | 14,18 | 0,14% | 590,00 |
| 04.03.2025 | 13,90 | 14,30 | 13,83 | 14,16 | 1,87% | 921,00 |
| 03.03.2025 | 14,03 | 14,14 | 13,82 | 13,90 | -0,57% | 38,00 |
| 28.02.2025 | 13,97 | 14,14 | 13,84 | 13,98 | -0,57% | 86,00 |
| 27.02.2025 | 13,93 | 14,18 | 13,89 | 14,06 | 1,30% | 129,00 |
| 26.02.2025 | 14,07 | 14,16 | 13,84 | 13,88 | -0,86% | 206,00 |
| 25.02.2025 | 14,07 | 14,10 | 13,94 | 14,00 | -0,28% | 555,00 |
| 24.02.2025 | 14,33 | 14,35 | 13,92 | 14,04 | -0,85% | 3.371,00 |
| 21.02.2025 | 14,01 | 14,26 | 14,01 | 14,16 | 1,00% | 1.178,00 |
| 20.02.2025 | 14,09 | 14,22 | 13,98 | 14,02 | -0,28% | 454,00 |
| 19.02.2025 | 14,09 | 14,22 | 13,96 | 14,06 | -0,14% | 1.566,00 |
| 18.02.2025 | 14,17 | 14,19 | 14,08 | 14,08 | -0,71% | 106,00 |
| 17.02.2025 | 14,03 | 14,32 | 14,03 | 14,18 | 1,14% | 785,00 |
| 14.02.2025 | 14,01 | 14,26 | 13,90 | 14,02 | 0,29% | 1.919,00 |
| 13.02.2025 | 14,12 | 14,17 | 13,94 | 13,98 | -0,99% | 1.075,00 |
| 12.02.2025 | 14,04 | 14,18 | 14,01 | 14,12 | 0,57% | 1.683,00 |
| 11.02.2025 | 13,96 | 14,08 | 13,94 | 14,04 | 0,50% | 750,00 |
| 10.02.2025 | 13,91 | 14,04 | 13,90 | 13,97 | 0,79% | 1.072,00 |
| 07.02.2025 | 13,91 | 13,98 | 13,86 | 13,86 | -0,14% | 613,00 |
| 06.02.2025 | 13,87 | 13,98 | 13,82 | 13,88 | 0,14% | 1.084,00 |
| 05.02.2025 | 13,72 | 13,91 | 13,72 | 13,86 | 0,80% | 102,00 |
| 04.02.2025 | 13,96 | 13,99 | 13,72 | 13,75 | -1,36% | 180,00 |
| 03.02.2025 | 13,81 | 14,10 | 13,79 | 13,94 | 0,14% | 1.143,00 |
| 31.01.2025 | 13,95 | 14,13 | 13,83 | 13,92 | -0,29% | 848,00 |
| 30.01.2025 | 13,87 | 14,02 | 13,82 | 13,96 | 1,16% | 726,00 |
| 29.01.2025 | 13,63 | 13,84 | 13,52 | 13,80 | 2,07% | 788,00 |
| 28.01.2025 | 13,75 | 13,95 | 13,50 | 13,52 | -2,03% | 3.508,00 |
| 27.01.2025 | 13,87 | 13,91 | 13,67 | 13,80 | -1,57% | 2.661,00 |
| 24.01.2025 | 14,03 | 14,10 | 13,94 | 14,02 | -0,28% | 858,00 |
| 23.01.2025 | 13,99 | 14,07 | 13,96 | 14,06 | 0,57% | 567,00 |
| 22.01.2025 | 14,11 | 14,22 | 13,94 | 13,98 | -1,41% | 2.310,00 |
| 21.01.2025 | 14,04 | 14,28 | 14,04 | 14,18 | 0,64% | 2.851,00 |
| 20.01.2025 | 14,01 | 14,30 | 13,97 | 14,09 | 0,64% | 3.347,00 |
| 17.01.2025 | 14,18 | 14,28 | 13,74 | 14,00 | -0,78% | 3.290,00 |
| 16.01.2025 | 13,41 | 14,18 | 13,28 | 14,11 | 5,77% | 9.372,00 |
| 15.01.2025 | 12,91 | 13,44 | 12,91 | 13,34 | 3,41% | 5.203,00 |