14,130€
0,78%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,01 | 14,20 | 14,01 | 14,12 | 0,71% | 8,00 |
| 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 |
| 14.01.2025 | 12,92 | 13,02 | 12,69 | 12,90 | 0,23% | 473,00 |
| 13.01.2025 | 12,57 | 12,89 | 12,50 | 12,87 | 2,80% | 1.102,00 |
| 10.01.2025 | 12,64 | 12,86 | 12,52 | 12,52 | -1,18% | 2.821,00 |
| 09.01.2025 | 12,47 | 12,69 | 12,43 | 12,67 | 1,36% | 2,00 |
| 08.01.2025 | 12,68 | 12,74 | 12,43 | 12,50 | -1,42% | 422,00 |
| 07.01.2025 | 12,47 | 12,72 | 12,44 | 12,68 | 1,60% | 1.406,00 |
| 06.01.2025 | 12,39 | 12,54 | 12,25 | 12,48 | 1,13% | 634,00 |
| 03.01.2025 | 12,17 | 12,34 | 12,12 | 12,34 | 1,65% | 663,00 |
| 02.01.2025 | 11,86 | 12,22 | 11,85 | 12,14 | 1,42% | 542,00 |
| 30.12.2024 | 11,96 | 12,02 | 11,92 | 11,97 | -0,08% | 30,00 |
| 27.12.2024 | 12,01 | 12,18 | 11,88 | 11,98 | -0,66% | 1.642,00 |
| 23.12.2024 | 11,82 | 12,12 | 11,77 | 12,06 | 1,69% | 3.688,00 |
| 20.12.2024 | 11,93 | 12,10 | 11,86 | 11,86 | -1,00% | 2.118,00 |
| 19.12.2024 | 11,85 | 12,10 | 11,83 | 11,98 | 1,01% | 142,00 |
| 18.12.2024 | 11,99 | 12,18 | 11,84 | 11,86 | -1,00% | 222,00 |
| 17.12.2024 | 11,99 | 12,10 | 11,90 | 11,98 | -0,17% | 556,00 |
| 16.12.2024 | 11,94 | 12,12 | 11,84 | 12,00 | 0,25% | 1.558,00 |
| 13.12.2024 | 11,79 | 12,02 | 11,79 | 11,97 | 1,44% | 1.425,00 |
| 12.12.2024 | 11,80 | 11,96 | 11,78 | 11,80 | -0,17% | 634,00 |
| 11.12.2024 | 11,73 | 11,84 | 11,64 | 11,82 | 0,85% | 1.693,00 |
| 10.12.2024 | 11,63 | 11,79 | 11,62 | 11,72 | 0,34% | 392,00 |
| 09.12.2024 | 11,71 | 11,77 | 11,66 | 11,68 | -0,34% | 488,00 |
| 06.12.2024 | 11,49 | 11,74 | 11,42 | 11,72 | 1,91% | 466,00 |
| 05.12.2024 | 11,66 | 11,76 | 11,46 | 11,50 | -1,37% | 1.270,00 |
| 04.12.2024 | 11,62 | 11,74 | 11,54 | 11,66 | 0,43% | 1.322,00 |
| 03.12.2024 | 11,44 | 11,65 | 11,44 | 11,61 | 1,49% | 2.568,00 |
| 02.12.2024 | 11,50 | 11,74 | 11,40 | 11,44 | -0,52% | 746,00 |
| 29.11.2024 | 11,47 | 11,60 | 11,40 | 11,50 | 0,00% | - |
| 28.11.2024 | 11,57 | 11,59 | 11,40 | 11,50 | -0,17% | 625,00 |
| 27.11.2024 | 11,35 | 11,56 | 11,34 | 11,52 | 1,77% | 1.100,00 |
| 26.11.2024 | 11,41 | 11,56 | 11,24 | 11,32 | -1,39% | 3.614,00 |
| 25.11.2024 | 11,51 | 11,62 | 11,42 | 11,48 | 0,17% | 383,00 |
| 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 |