12,890€
-1,34%
Echtzeit-Aktienkurs SIMS LTD. DEF.
Bid:
Ask:
Aktienkurse zur SIMS LTD. DEF. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,90 | 13,00 | 12,82 | 12,90 | -1,30% | - |
| 11.11.2026 | 12,94 | 13,22 | 12,93 | 13,07 | 4,25% | 20,00 |
| 10.11.2026 | 12,64 | 12,65 | 12,45 | 12,53 | -1,18% | - |
| 09.11.2026 | 12,43 | 12,80 | 12,31 | 12,68 | 4,17% | 38,00 |
| 06.11.2026 | 12,13 | 12,32 | 12,07 | 12,18 | -3,45% | - |
| 05.11.2026 | 13,27 | 13,36 | 12,60 | 12,61 | -5,54% | 62,00 |
| 04.11.2026 | 13,07 | 13,41 | 13,06 | 13,35 | -2,38% | - |
| 03.11.2026 | 13,64 | 13,75 | 13,53 | 13,68 | 3,44% | 400,00 |
| 02.11.2026 | 13,28 | 13,41 | 13,20 | 13,22 | 3,10% | 75,00 |
| 30.10.2026 | 12,94 | 12,95 | 12,74 | 12,82 | 2,05% | 266,00 |
| 29.10.2026 | 12,74 | 12,86 | 12,57 | 12,57 | -2,37% | 136,00 |
| 28.10.2026 | 12,88 | 13,04 | 12,78 | 12,87 | 2,43% | 108,00 |
| 27.10.2026 | 12,58 | 12,68 | 12,48 | 12,57 | 1,29% | 600,00 |
| 26.10.2026 | 12,30 | 12,43 | 12,29 | 12,41 | 2,78% | 100,00 |
| 23.10.2026 | 12,05 | 12,20 | 12,02 | 12,07 | -2,37% | 330,00 |
| 22.10.2026 | 12,62 | 12,64 | 12,34 | 12,36 | -3,44% | 1.250,00 |
| 21.10.2026 | 12,75 | 12,83 | 12,72 | 12,80 | -0,14% | - |
| 20.10.2026 | 12,76 | 12,91 | 12,67 | 12,82 | -0,85% | 401,00 |
| 19.10.2026 | 12,94 | 12,98 | 12,91 | 12,93 | -0,21% | - |
| 16.10.2026 | 13,14 | 13,17 | 12,92 | 12,96 | 1,75% | - |
| 15.10.2026 | 12,70 | 12,75 | 12,58 | 12,74 | -4,61% | - |
| 14.10.2026 | 13,52 | 13,58 | 13,24 | 13,35 | -2,22% | 96,00 |
| 13.10.2026 | 13,64 | 13,68 | 13,50 | 13,65 | -1,27% | 12,00 |
| 12.10.2026 | 14,01 | 14,01 | 13,71 | 13,83 | 0,11% | 251,00 |
| 09.10.2026 | 13,74 | 13,82 | 13,73 | 13,81 | -2,51% | - |
| 08.10.2026 | 14,12 | 14,21 | 14,01 | 14,17 | -0,70% | 527,00 |
| 07.10.2026 | 14,29 | 14,33 | 14,20 | 14,27 | -5,54% | - |
| 06.10.2026 | 15,04 | 15,18 | 15,01 | 15,11 | -0,84% | 3,00 |
| 05.10.2026 | 15,06 | 15,25 | 15,06 | 15,23 | 1,80% | 9,00 |
| 02.10.2026 | 14,85 | 15,04 | 14,83 | 14,96 | 3,03% | - |
| 01.10.2026 | 14,52 | 14,62 | 14,38 | 14,52 | -0,77% | 3,00 |
| 30.09.2026 | 14,67 | 14,70 | 14,59 | 14,64 | -1,46% | - |
| 29.09.2026 | 14,82 | 15,04 | 14,80 | 14,85 | 0,05% | 1,00 |
| 28.09.2026 | 14,89 | 15,05 | 14,73 | 14,85 | -0,80% | 48,00 |
| 25.09.2026 | 14,91 | 14,99 | 14,84 | 14,97 | -2,48% | - |
| 24.09.2026 | 15,33 | 15,40 | 15,25 | 15,35 | 2,27% | - |
| 23.09.2026 | 15,23 | 15,25 | 14,99 | 15,01 | -1,01% | - |
| 22.09.2026 | 15,13 | 15,17 | 15,07 | 15,16 | -0,54% | - |
| 21.09.2026 | 15,06 | 15,36 | 14,94 | 15,24 | -0,20% | 501,00 |
| 18.09.2026 | 15,31 | 15,47 | 15,19 | 15,27 | 1,48% | 3,00 |
| 17.09.2026 | 15,06 | 15,21 | 14,96 | 15,05 | 1,01% | 701,00 |
| 16.09.2026 | 14,86 | 15,06 | 14,80 | 14,90 | 1,00% | - |
| 15.09.2026 | 14,77 | 14,82 | 14,70 | 14,75 | -2,04% | - |
| 14.09.2026 | 15,02 | 15,09 | 14,88 | 15,06 | -1,87% | 243,00 |
| 11.09.2026 | 15,21 | 15,37 | 15,06 | 15,35 | -0,81% | 2,00 |
| 10.09.2026 | 15,71 | 15,71 | 15,33 | 15,47 | 1,61% | 300,00 |
| 09.09.2026 | 15,33 | 15,38 | 15,06 | 15,23 | 0,18% | 108,00 |
| 08.09.2026 | 15,23 | 15,28 | 15,18 | 15,20 | -2,16% | - |
| 07.09.2026 | 15,54 | 15,70 | 15,52 | 15,53 | 0,94% | 10,00 |
| 04.09.2026 | 15,46 | 15,46 | 15,36 | 15,39 | -0,21% | - |
| 03.09.2026 | 15,21 | 15,48 | 15,20 | 15,42 | 2,82% | 739,00 |
| 02.09.2026 | 14,88 | 15,03 | 14,82 | 15,00 | -0,30% | 35,00 |
| 01.09.2026 | 15,21 | 15,21 | 14,91 | 15,04 | 0,32% | 1,00 |
| 31.08.2026 | 15,06 | 15,22 | 14,97 | 15,00 | 0,54% | 22,00 |
| 28.08.2026 | 14,92 | 15,02 | 14,88 | 14,92 | -0,12% | - |
| 27.08.2026 | 14,84 | 14,99 | 14,84 | 14,93 | -1,01% | 1,00 |
| 26.08.2026 | 15,06 | 15,10 | 14,90 | 15,09 | 0,82% | 120,00 |
| 25.08.2026 | 14,96 | 15,16 | 14,80 | 14,96 | 1,34% | 18,00 |
| 24.08.2026 | 14,79 | 14,94 | 14,64 | 14,77 | 1,97% | 135,00 |
| 21.08.2026 | 14,34 | 14,61 | 14,32 | 14,48 | 3,99% | 4,00 |
| 20.08.2026 | 14,07 | 14,14 | 13,84 | 13,93 | 0,41% | 80,00 |
| 19.08.2026 | 13,82 | 14,05 | 13,81 | 13,87 | -1,35% | 61,00 |
| 18.08.2026 | 14,12 | 14,27 | 13,96 | 14,06 | -11,07% | 279,00 |
| 17.08.2026 | 15,89 | 15,97 | 15,73 | 15,81 | -2,20% | 33,00 |
| 14.08.2026 | 16,21 | 16,22 | 16,15 | 16,16 | -0,75% | - |
| 13.08.2026 | 16,17 | 16,32 | 16,17 | 16,29 | 0,62% | - |
| 12.08.2026 | 16,12 | 16,22 | 15,99 | 16,19 | 0,75% | 1,00 |
| 11.08.2026 | 16,12 | 16,17 | 16,04 | 16,07 | -1,37% | - |
| 10.08.2026 | 16,34 | 16,50 | 16,28 | 16,29 | -1,23% | 1,00 |
| 07.08.2026 | 16,36 | 16,51 | 16,36 | 16,49 | 1,45% | - |
| 06.08.2026 | 16,32 | 16,33 | 16,22 | 16,26 | -0,11% | - |
| 05.08.2026 | 16,34 | 16,51 | 16,18 | 16,27 | 0,12% | 76,00 |
| 04.08.2026 | 15,95 | 16,27 | 15,78 | 16,25 | 3,73% | 340,00 |
| 03.08.2026 | 15,57 | 15,74 | 15,46 | 15,67 | 0,02% | 57,00 |
| 31.07.2026 | 15,67 | 15,72 | 15,47 | 15,67 | 0,22% | - |
| 30.07.2026 | 15,35 | 15,63 | 15,33 | 15,63 | 5,36% | - |
| 29.07.2026 | 15,13 | 15,19 | 14,83 | 14,84 | -6,73% | - |
| 28.07.2026 | 15,82 | 16,03 | 15,68 | 15,91 | -1,24% | 124,00 |
| 27.07.2026 | 16,23 | 16,26 | 16,04 | 16,11 | 0,11% | - |
| 24.07.2026 | 16,07 | 16,26 | 16,06 | 16,09 | 1,43% | 7,00 |
| 23.07.2026 | 16,11 | 16,12 | 15,85 | 15,86 | -1,75% | - |
| 22.07.2026 | 16,14 | 16,21 | 16,05 | 16,14 | 2,74% | - |
| 21.07.2026 | 15,66 | 15,73 | 15,63 | 15,71 | 1,96% | - |
| 20.07.2026 | 15,39 | 15,57 | 15,37 | 15,41 | 1,50% | - |
| 17.07.2026 | 15,21 | 15,28 | 15,12 | 15,18 | -3,19% | 260,00 |
| 16.07.2026 | 15,72 | 15,77 | 15,67 | 15,68 | -1,98% | - |
| 15.07.2026 | 15,98 | 16,16 | 15,93 | 16,00 | 2,76% | 7,00 |
| 14.07.2026 | 15,48 | 15,60 | 15,44 | 15,57 | 2,84% | - |
| 13.07.2026 | 15,32 | 15,38 | 15,13 | 15,14 | -2,15% | 100,00 |
| 10.07.2026 | 15,25 | 15,48 | 15,18 | 15,47 | 1,54% | 517,00 |
| 09.07.2026 | 15,21 | 15,31 | 15,10 | 15,24 | -0,10% | 139,00 |
| 08.07.2026 | 15,40 | 15,43 | 15,18 | 15,25 | 1,11% | 50,00 |
| 07.07.2026 | 15,12 | 15,17 | 14,96 | 15,09 | -0,89% | 1,00 |
| 06.07.2026 | 15,09 | 15,23 | 14,95 | 15,22 | -0,43% | 60,00 |
| 03.07.2026 | 15,28 | 15,44 | 15,26 | 15,29 | 1,04% | 4,00 |
| 02.07.2026 | 15,17 | 15,29 | 15,04 | 15,13 | -4,17% | - |
| 01.07.2026 | 15,70 | 15,86 | 15,67 | 15,79 | -6,65% | - |
| 30.06.2026 | 16,72 | 16,93 | 16,70 | 16,91 | 0,04% | - |
| 29.06.2026 | 16,87 | 17,03 | 16,71 | 16,90 | -1,30% | 296,00 |
| 26.06.2026 | 17,03 | 17,22 | 16,85 | 17,13 | 1,56% | 146,00 |