11,480€
-0,86%
Echtzeit-Aktienkurs SEMPERIT AG HLDG
Bid:
Ask:
Aktienkurse zur SEMPERIT AG HLDG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,58 | 11,68 | 11,46 | 11,46 | -1,04% | 697,00 |
| 21.11.2024 | 11,64 | 11,65 | 11,48 | 11,58 | -0,34% | 39,00 |
| 20.11.2024 | 11,54 | 11,64 | 11,48 | 11,62 | 0,87% | 749,00 |
| 19.11.2024 | 11,37 | 11,65 | 11,28 | 11,52 | 1,77% | 4.595,00 |
| 18.11.2024 | 11,42 | 11,62 | 11,32 | 11,32 | -0,70% | 1.945,00 |
| 15.11.2024 | 11,37 | 11,56 | 11,35 | 11,40 | 0,00% | 155,00 |
| 14.11.2024 | 11,35 | 11,45 | 11,32 | 11,40 | -0,18% | 2.430,00 |
| 13.11.2024 | 11,33 | 11,52 | 11,33 | 11,42 | 0,18% | 70,00 |
| 12.11.2024 | 11,32 | 11,60 | 11,28 | 11,40 | 0,00% | 410,00 |
| 11.11.2024 | 11,42 | 11,69 | 11,38 | 11,40 | -1,04% | 772,00 |
| 08.11.2024 | 11,42 | 11,70 | 11,39 | 11,52 | 0,70% | 316,00 |
| 07.11.2024 | 11,45 | 11,60 | 11,32 | 11,44 | 0,70% | 692,00 |
| 06.11.2024 | 11,36 | 11,55 | 11,32 | 11,36 | 0,09% | 251,00 |
| 05.11.2024 | 11,47 | 11,57 | 11,31 | 11,35 | -0,96% | 590,00 |
| 04.11.2024 | 11,48 | 11,58 | 11,38 | 11,46 | 0,09% | 193,00 |
| 01.11.2024 | 11,41 | 11,64 | 11,31 | 11,45 | 0,26% | 3.128,00 |
| 31.10.2024 | 11,51 | 11,60 | 11,38 | 11,42 | -1,38% | - |
| 30.10.2024 | 11,57 | 11,62 | 11,46 | 11,58 | 0,17% | 840,00 |
| 29.10.2024 | 11,67 | 11,71 | 11,48 | 11,56 | -0,86% | 835,00 |
| 28.10.2024 | 11,51 | 11,70 | 11,37 | 11,66 | 2,10% | 808,00 |
| 25.10.2024 | 11,39 | 11,62 | 11,37 | 11,42 | 0,00% | 2.000,00 |
| 24.10.2024 | 11,39 | 11,62 | 11,39 | 11,42 | 1,24% | 860,00 |
| 23.10.2024 | 11,53 | 11,55 | 11,26 | 11,28 | -2,08% | 2.430,00 |
| 22.10.2024 | 11,41 | 11,65 | 11,34 | 11,52 | 0,88% | 2.091,00 |
| 21.10.2024 | 11,43 | 11,56 | 11,33 | 11,42 | -0,35% | 289,00 |
| 18.10.2024 | 11,42 | 11,66 | 11,38 | 11,46 | 0,26% | 304,00 |
| 17.10.2024 | 11,37 | 11,69 | 11,24 | 11,43 | 0,44% | 633,00 |
| 16.10.2024 | 11,55 | 11,67 | 11,36 | 11,38 | -1,73% | 760,00 |
| 15.10.2024 | 11,55 | 11,64 | 11,54 | 11,58 | 0,00% | 314,00 |
| 14.10.2024 | 11,69 | 11,74 | 11,50 | 11,58 | -1,19% | 474,00 |
| 11.10.2024 | 11,67 | 11,72 | 11,56 | 11,72 | 0,34% | 600,00 |
| 10.10.2024 | 11,41 | 11,70 | 11,39 | 11,68 | 2,28% | 403,00 |
| 09.10.2024 | 11,67 | 11,72 | 11,42 | 11,42 | -2,39% | 963,00 |
| 08.10.2024 | 11,26 | 11,70 | 11,21 | 11,70 | 3,17% | 660,00 |
| 07.10.2024 | 11,47 | 11,50 | 11,30 | 11,34 | -1,05% | 353,00 |
| 04.10.2024 | 11,33 | 11,67 | 11,30 | 11,46 | 1,24% | 2.450,00 |
| 03.10.2024 | 11,15 | 11,34 | 11,15 | 11,32 | 0,89% | 8,00 |
| 02.10.2024 | 11,18 | 11,40 | 11,08 | 11,22 | 0,36% | 681,00 |
| 01.10.2024 | 11,54 | 11,80 | 11,06 | 11,18 | -3,12% | 1.763,00 |
| 30.09.2024 | 11,85 | 11,85 | 11,51 | 11,54 | -2,37% | 1.244,00 |
| 27.09.2024 | 11,83 | 11,94 | 11,66 | 11,82 | -0,34% | 2.500,00 |
| 26.09.2024 | 11,67 | 11,94 | 11,67 | 11,86 | 2,77% | 378,00 |
| 25.09.2024 | 11,61 | 11,78 | 11,51 | 11,54 | -1,20% | 575,00 |
| 24.09.2024 | 11,91 | 11,95 | 11,53 | 11,68 | -1,52% | 510,00 |
| 23.09.2024 | 11,90 | 11,90 | 11,82 | 11,86 | 0,00% | 140,00 |
| 20.09.2024 | 11,75 | 11,90 | 11,75 | 11,86 | 0,51% | 351,00 |
| 19.09.2024 | 11,79 | 11,90 | 11,68 | 11,80 | 0,85% | 1.079,00 |
| 18.09.2024 | 11,65 | 11,85 | 11,54 | 11,70 | 0,52% | 532,00 |
| 17.09.2024 | 11,75 | 11,80 | 11,60 | 11,64 | -1,02% | 704,00 |
| 16.09.2024 | 11,88 | 11,96 | 11,68 | 11,76 | -0,68% | 614,00 |
| 13.09.2024 | 12,13 | 12,20 | 11,80 | 11,84 | -2,47% | 182,00 |
| 12.09.2024 | 12,35 | 12,39 | 11,86 | 12,14 | -1,62% | 738,00 |
| 11.09.2024 | 12,28 | 12,36 | 12,20 | 12,34 | 0,24% | 242,00 |
| 10.09.2024 | 12,20 | 12,42 | 12,16 | 12,31 | 0,90% | 1.225,00 |
| 09.09.2024 | 12,33 | 12,37 | 12,18 | 12,20 | -0,65% | 777,00 |
| 06.09.2024 | 12,19 | 12,42 | 12,15 | 12,28 | 0,66% | 2.617,00 |
| 05.09.2024 | 12,19 | 12,41 | 12,12 | 12,20 | -0,16% | 1.419,00 |
| 04.09.2024 | 12,29 | 12,36 | 12,10 | 12,22 | -1,29% | 2.110,00 |
| 03.09.2024 | 12,60 | 12,82 | 12,36 | 12,38 | -1,75% | 1.041,00 |
| 02.09.2024 | 12,87 | 12,94 | 12,46 | 12,60 | -2,33% | 928,00 |
| 30.08.2024 | 12,69 | 12,90 | 12,67 | 12,90 | 1,90% | 402,00 |
| 29.08.2024 | 12,73 | 12,99 | 12,64 | 12,66 | -0,63% | 902,00 |
| 28.08.2024 | 12,70 | 12,84 | 12,58 | 12,74 | 0,39% | 998,00 |
| 27.08.2024 | 12,60 | 12,86 | 12,50 | 12,69 | 0,40% | 7.031,00 |
| 26.08.2024 | 12,24 | 12,75 | 12,22 | 12,64 | 3,95% | 4.456,00 |
| 23.08.2024 | 12,10 | 12,30 | 12,00 | 12,16 | 0,91% | 1.431,00 |
| 22.08.2024 | 12,03 | 12,21 | 11,88 | 12,05 | 0,25% | 1.976,00 |
| 21.08.2024 | 12,09 | 12,10 | 11,98 | 12,02 | -0,33% | 699,00 |
| 20.08.2024 | 12,09 | 12,12 | 11,89 | 12,06 | -0,17% | 1.091,00 |
| 19.08.2024 | 11,61 | 12,14 | 11,49 | 12,08 | 4,86% | 5.147,00 |
| 16.08.2024 | 11,37 | 11,73 | 11,37 | 11,52 | 1,59% | 531,00 |
| 15.08.2024 | 11,43 | 11,46 | 11,26 | 11,34 | -0,35% | 993,00 |
| 14.08.2024 | 11,53 | 11,58 | 11,30 | 11,38 | -1,04% | 1.231,00 |
| 13.08.2024 | 10,93 | 11,58 | 10,93 | 11,50 | 5,22% | 7.362,00 |
| 12.08.2024 | 10,91 | 11,02 | 10,85 | 10,93 | 0,74% | 1.396,00 |
| 09.08.2024 | 10,81 | 10,97 | 10,72 | 10,85 | 0,28% | 523,00 |
| 08.08.2024 | 10,51 | 10,94 | 10,49 | 10,82 | 3,24% | 100,00 |
| 07.08.2024 | 10,71 | 10,84 | 10,44 | 10,48 | -1,32% | 518,00 |
| 06.08.2024 | 10,57 | 10,69 | 10,36 | 10,62 | 1,53% | 304,00 |
| 05.08.2024 | 10,63 | 10,73 | 10,20 | 10,46 | -4,56% | 1.547,00 |
| 02.08.2024 | 10,94 | 11,03 | 10,71 | 10,96 | -0,63% | 1.054,00 |
| 01.08.2024 | 10,83 | 11,13 | 10,63 | 11,03 | 2,13% | 1.683,00 |
| 31.07.2024 | 11,26 | 11,40 | 10,70 | 10,80 | -3,31% | 2.388,00 |
| 30.07.2024 | 10,26 | 11,35 | 10,25 | 11,17 | 8,66% | 1.122,00 |
| 29.07.2024 | 10,31 | 10,38 | 10,22 | 10,28 | 0,00% | 403,00 |
| 26.07.2024 | 10,41 | 10,44 | 10,26 | 10,28 | -1,15% | 237,00 |
| 25.07.2024 | 10,51 | 10,65 | 10,02 | 10,40 | -1,52% | 1.003,00 |
| 24.07.2024 | 10,55 | 10,74 | 10,52 | 10,56 | -0,38% | 531,00 |
| 23.07.2024 | 10,73 | 10,82 | 10,58 | 10,60 | -1,12% | 436,00 |
| 22.07.2024 | 10,65 | 10,84 | 10,63 | 10,72 | 0,94% | 256,00 |
| 19.07.2024 | 10,89 | 10,96 | 10,60 | 10,62 | -2,39% | 142,00 |
| 18.07.2024 | 10,83 | 11,07 | 10,74 | 10,88 | 0,93% | 1.736,00 |
| 17.07.2024 | 10,67 | 10,95 | 10,65 | 10,78 | 0,56% | 601,00 |
| 16.07.2024 | 10,85 | 10,93 | 10,65 | 10,72 | -1,29% | 1.032,00 |
| 15.07.2024 | 10,88 | 11,14 | 10,83 | 10,86 | 0,00% | 622,00 |
| 12.07.2024 | 10,87 | 11,06 | 10,82 | 10,86 | 0,18% | 36,00 |
| 11.07.2024 | 10,77 | 10,92 | 10,66 | 10,84 | 0,74% | 540,00 |
| 10.07.2024 | 10,61 | 10,82 | 10,61 | 10,76 | 1,32% | 322,00 |
| 09.07.2024 | 10,61 | 10,72 | 10,56 | 10,62 | 0,19% | 539,00 |
| 08.07.2024 | 10,67 | 10,88 | 10,60 | 10,60 | -1,12% | 1.982,00 |