14,890€
0,68%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 14,94 | 14,95 | 14,88 | 14,90 | 0,74% | - |
| 30.03.2026 | 14,71 | 14,79 | 14,71 | 14,79 | 0,07% | 18,00 |
| 27.03.2026 | 14,80 | 14,92 | 14,76 | 14,78 | 0,07% | 705,00 |
| 26.03.2026 | 14,75 | 14,88 | 14,69 | 14,77 | -0,47% | 581,00 |
| 25.03.2026 | 14,81 | 14,90 | 14,78 | 14,84 | 0,61% | 1.514,00 |
| 24.03.2026 | 14,78 | 14,84 | 14,73 | 14,75 | 0,07% | 2.478,00 |
| 23.03.2026 | 14,70 | 14,76 | 14,68 | 14,74 | 0,00% | 24,00 |
| 20.03.2026 | 14,75 | 14,88 | 14,71 | 14,74 | 0,20% | 3.229,00 |
| 19.03.2026 | 14,66 | 14,80 | 14,66 | 14,71 | -0,07% | 837,00 |
| 18.03.2026 | 12,27 | 14,96 | 12,27 | 14,72 | 22,67% | 32.239,00 |
| 17.03.2026 | 11,51 | 12,00 | 11,41 | 12,00 | 1,18% | 1.240,00 |
| 16.03.2026 | 11,93 | 11,95 | 11,85 | 11,86 | -0,08% | - |
| 13.03.2026 | 11,52 | 12,02 | 11,46 | 11,87 | -3,10% | 1.311,00 |
| 12.03.2026 | 12,23 | 12,27 | 12,23 | 12,25 | -0,57% | - |
| 11.03.2026 | 12,42 | 12,45 | 12,22 | 12,32 | 0,41% | 157,00 |
| 10.03.2026 | 12,53 | 12,65 | 12,10 | 12,27 | -1,29% | 3.176,00 |
| 09.03.2026 | 12,27 | 12,64 | 12,19 | 12,43 | -1,66% | 2.245,00 |
| 06.03.2026 | 12,75 | 12,90 | 12,58 | 12,64 | 0,08% | 963,00 |
| 05.03.2026 | 12,67 | 12,95 | 12,55 | 12,63 | -1,10% | 883,00 |
| 04.03.2026 | 12,77 | 12,79 | 12,71 | 12,77 | -0,85% | - |
| 03.03.2026 | 13,19 | 13,22 | 12,84 | 12,88 | -3,16% | 655,00 |
| 02.03.2026 | 13,17 | 13,40 | 12,98 | 13,30 | 0,15% | 499,00 |
| 27.02.2026 | 13,11 | 13,60 | 13,11 | 13,28 | 0,91% | 3.140,00 |
| 26.02.2026 | 13,19 | 13,26 | 13,12 | 13,16 | -0,30% | 306,00 |
| 25.02.2026 | 13,09 | 13,35 | 13,05 | 13,20 | 0,76% | 431,00 |
| 24.02.2026 | 13,23 | 13,23 | 12,98 | 13,10 | -0,61% | 1.246,00 |
| 23.02.2026 | 12,93 | 13,25 | 12,93 | 13,18 | 1,38% | 1.792,00 |
| 20.02.2026 | 13,31 | 13,33 | 12,96 | 13,00 | 0,00% | - |
| 18.02.2026 | 13,37 | 13,37 | 12,98 | 13,00 | -2,18% | 480,00 |
| 17.02.2026 | 13,31 | 13,33 | 13,29 | 13,29 | -0,89% | - |
| 16.02.2026 | 13,43 | 13,43 | 13,41 | 13,41 | 1,21% | - |
| 13.02.2026 | 13,41 | 13,45 | 13,18 | 13,25 | -1,34% | 146,00 |
| 12.02.2026 | 13,31 | 13,47 | 13,16 | 13,43 | 1,36% | 285,00 |
| 11.02.2026 | 13,39 | 13,39 | 13,19 | 13,25 | 1,30% | 360,00 |
| 10.02.2026 | 13,07 | 13,08 | 13,05 | 13,08 | -1,06% | - |
| 06.02.2026 | 13,05 | 13,24 | 12,98 | 13,22 | 5,76% | 2.491,00 |
| 03.02.2026 | 12,67 | 12,80 | 12,50 | 12,50 | -0,79% | 1.704,00 |
| 02.02.2026 | 12,43 | 12,70 | 12,43 | 12,60 | 0,00% | 99,00 |
| 30.01.2026 | 12,65 | 12,72 | 12,48 | 12,60 | -0,40% | 893,00 |
| 29.01.2026 | 12,67 | 12,67 | 12,65 | 12,65 | 0,40% | - |
| 28.01.2026 | 12,63 | 12,66 | 12,50 | 12,60 | -0,63% | 960,00 |
| 27.01.2026 | 12,70 | 12,70 | 12,68 | 12,68 | 0,24% | - |
| 26.01.2026 | 12,73 | 12,74 | 12,54 | 12,65 | 1,61% | 2.453,00 |
| 23.01.2026 | 12,47 | 12,47 | 12,45 | 12,45 | -0,64% | - |
| 21.01.2026 | 12,58 | 12,88 | 12,45 | 12,53 | -0,71% | 847,00 |
| 20.01.2026 | 13,05 | 13,15 | 12,58 | 12,62 | -3,37% | - |
| 19.01.2026 | 13,11 | 13,39 | 13,02 | 13,06 | -0,46% | 2.740,00 |
| 15.01.2026 | 13,34 | 13,36 | 13,10 | 13,12 | -1,20% | 352,00 |
| 14.01.2026 | 13,29 | 13,48 | 13,24 | 13,28 | 0,68% | - |
| 13.01.2026 | 13,18 | 13,19 | 13,17 | 13,19 | -1,86% | - |
| 09.01.2026 | 13,17 | 13,61 | 13,17 | 13,44 | 2,13% | 398,00 |
| 08.01.2026 | 13,51 | 13,92 | 13,12 | 13,16 | -3,38% | 4.198,00 |
| 07.01.2026 | 12,80 | 13,62 | 12,79 | 13,62 | 6,99% | 2.437,00 |
| 06.01.2026 | 12,74 | 12,75 | 12,73 | 12,73 | 3,75% | - |
| 02.01.2026 | 12,48 | 12,50 | 12,08 | 12,27 | -1,52% | 5.604,00 |
| 30.12.2025 | 12,45 | 12,47 | 12,45 | 12,46 | -0,16% | - |
| 29.12.2025 | 12,42 | 12,48 | 12,26 | 12,48 | -1,50% | 878,00 |
| 23.12.2025 | 12,68 | 12,69 | 12,67 | 12,67 | 0,08% | - |
| 22.12.2025 | 12,63 | 12,68 | 12,42 | 12,66 | -0,86% | 1.502,00 |
| 18.12.2025 | 12,75 | 12,77 | 12,75 | 12,77 | 0,24% | - |
| 17.12.2025 | 12,73 | 12,76 | 12,73 | 12,74 | 0,31% | - |
| 16.12.2025 | 12,85 | 12,90 | 12,66 | 12,70 | -1,09% | 920,00 |
| 15.12.2025 | 12,99 | 12,99 | 12,78 | 12,84 | -0,77% | - |
| 12.12.2025 | 12,97 | 12,99 | 12,82 | 12,94 | 0,94% | 711,00 |
| 11.12.2025 | 12,75 | 12,82 | 12,64 | 12,82 | 0,47% | 215,00 |
| 10.12.2025 | 12,78 | 12,95 | 12,74 | 12,76 | -1,39% | 1.693,00 |
| 08.12.2025 | 12,93 | 12,94 | 12,93 | 12,94 | -0,15% | - |
| 05.12.2025 | 13,03 | 13,03 | 12,89 | 12,96 | -0,08% | - |
| 04.12.2025 | 12,95 | 12,97 | 12,95 | 12,97 | 0,23% | - |
| 03.12.2025 | 13,15 | 13,15 | 12,88 | 12,94 | -1,37% | - |
| 02.12.2025 | 12,99 | 13,12 | 12,88 | 13,12 | 0,77% | - |
| 01.12.2025 | 12,81 | 13,04 | 12,79 | 13,02 | 2,04% | 214,00 |
| 28.11.2025 | 12,75 | 12,78 | 12,74 | 12,76 | -0,47% | 668,00 |
| 27.11.2025 | 13,11 | 13,16 | 12,80 | 12,82 | -1,08% | 268,00 |
| 25.11.2025 | 13,19 | 13,23 | 12,90 | 12,96 | -1,82% | - |
| 24.11.2025 | 13,21 | 13,24 | 13,09 | 13,20 | 0,15% | 386,00 |
| 21.11.2025 | 13,01 | 13,20 | 12,94 | 13,18 | 1,07% | 1.157,00 |
| 20.11.2025 | 13,13 | 13,14 | 13,04 | 13,04 | -0,76% | - |
| 19.11.2025 | 13,17 | 13,21 | 13,06 | 13,14 | 1,55% | 240,00 |
| 17.11.2025 | 12,96 | 12,99 | 12,81 | 12,94 | -0,46% | 2.800,00 |
| 13.11.2025 | 12,83 | 13,04 | 12,81 | 13,00 | 0,31% | 852,00 |
| 12.11.2025 | 12,86 | 13,08 | 12,80 | 12,96 | 0,86% | 51,00 |
| 11.11.2025 | 13,00 | 13,26 | 12,75 | 12,85 | 1,98% | 381,00 |
| 10.11.2025 | 12,79 | 12,84 | 12,60 | 12,60 | -1,25% | 907,00 |
| 07.11.2025 | 12,81 | 13,00 | 12,76 | 12,76 | -2,30% | 562,00 |
| 06.11.2025 | 12,95 | 13,09 | 12,89 | 13,06 | 0,38% | 200,00 |
| 05.11.2025 | 13,03 | 13,03 | 12,99 | 13,01 | -0,91% | - |
| 04.11.2025 | 13,17 | 13,19 | 13,13 | 13,13 | -0,08% | - |
| 03.11.2025 | 13,01 | 13,22 | 13,01 | 13,14 | 1,08% | 354,00 |
| 31.10.2025 | 12,93 | 13,24 | 12,93 | 13,00 | 0,46% | 2.650,00 |
| 30.10.2025 | 13,20 | 13,23 | 12,92 | 12,94 | 0,47% | - |
| 29.10.2025 | 12,88 | 12,89 | 12,87 | 12,88 | -0,16% | - |
| 28.10.2025 | 13,14 | 13,14 | 12,88 | 12,90 | -0,69% | 12,00 |
| 27.10.2025 | 13,05 | 13,30 | 12,88 | 12,99 | -3,42% | 727,00 |
| 24.10.2025 | 13,45 | 13,47 | 13,43 | 13,45 | 0,37% | - |
| 23.10.2025 | 13,03 | 13,46 | 12,95 | 13,40 | 3,47% | 224,00 |
| 22.10.2025 | 12,93 | 12,95 | 12,93 | 12,95 | -0,23% | - |
| 21.10.2025 | 12,74 | 13,00 | 12,74 | 12,98 | 1,64% | 1.726,00 |
| 20.10.2025 | 13,01 | 13,03 | 12,70 | 12,77 | -1,31% | 1.219,00 |
| 17.10.2025 | 12,85 | 12,98 | 12,59 | 12,94 | 0,70% | 200,00 |