Echtzeit-Aktienkurs SCHMID GROUP N.V.
Bid:
Ask:
Aktienkurse zur SCHMID GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,81 | 2,98 | 2,64 | 2,64 | -4,69% | 8.806,00 |
| 30.06.2025 | 2,70 | 2,86 | 2,66 | 2,77 | 5,73% | 6.466,00 |
| 27.06.2025 | 2,72 | 2,77 | 2,62 | 2,62 | -5,07% | 35.438,00 |
| 26.06.2025 | 2,77 | 2,96 | 2,66 | 2,76 | 1,10% | 55.056,00 |
| 25.06.2025 | 2,78 | 2,78 | 2,73 | 2,73 | 2,63% | 1.938,00 |
| 24.06.2025 | 2,67 | 2,78 | 2,66 | 2,66 | -0,75% | 14.995,00 |
| 23.06.2025 | 2,70 | 2,84 | 2,66 | 2,68 | -0,81% | 24.868,00 |
| 20.06.2025 | 2,76 | 2,80 | 2,65 | 2,70 | -1,21% | 44.991,00 |
| 18.06.2025 | 2,77 | 2,81 | 2,67 | 2,74 | 2,82% | 4.037,00 |
| 17.06.2025 | 2,74 | 2,84 | 2,62 | 2,66 | -3,45% | 26.760,00 |
| 16.06.2025 | 2,73 | 2,89 | 2,65 | 2,76 | 3,18% | 5.749,00 |
| 13.06.2025 | 2,73 | 2,73 | 2,65 | 2,67 | -2,55% | 2.855,00 |
| 12.06.2025 | 2,74 | 2,75 | 2,65 | 2,74 | 2,62% | 4.363,00 |
| 11.06.2025 | 2,75 | 2,76 | 2,65 | 2,67 | -2,91% | 8.006,00 |
| 10.06.2025 | 2,83 | 2,97 | 2,65 | 2,75 | 2,27% | 12.831,00 |
| 09.06.2025 | 2,69 | 2,72 | 2,68 | 2,69 | -3,62% | 2.993,00 |
| 06.06.2025 | 2,55 | 2,87 | 2,55 | 2,79 | 5,48% | 16.583,00 |
| 05.06.2025 | 2,49 | 2,75 | 2,41 | 2,65 | 9,75% | 19.725,00 |
| 04.06.2025 | 2,57 | 2,58 | 2,35 | 2,41 | -4,52% | 26.928,00 |
| 03.06.2025 | 2,49 | 2,64 | 2,33 | 2,52 | 0,16% | 134.540,00 |
| 02.06.2025 | 2,82 | 2,87 | 2,47 | 2,52 | -8,70% | 35.375,00 |
| 30.05.2025 | 2,87 | 2,95 | 2,76 | 2,76 | -7,38% | 5.835,00 |
| 29.05.2025 | 2,90 | 3,00 | 2,72 | 2,98 | 6,05% | 33.719,00 |
| 28.05.2025 | 2,87 | 2,99 | 2,68 | 2,81 | -6,02% | 29.258,00 |
| 27.05.2025 | 3,11 | 3,11 | 2,89 | 2,99 | -1,97% | 18.225,00 |
| 23.05.2025 | 3,01 | 3,09 | 2,96 | 3,05 | 2,18% | 8.224,00 |
| 22.05.2025 | 3,03 | 3,20 | 2,97 | 2,99 | 4,74% | 30.318,00 |
| 21.05.2025 | 2,81 | 3,10 | 2,73 | 2,85 | -0,77% | 13.813,00 |
| 20.05.2025 | 2,60 | 3,18 | 2,49 | 2,87 | 11,66% | 42.396,00 |
| 19.05.2025 | 2,91 | 3,17 | 2,49 | 2,57 | -10,38% | 26.882,00 |
| 16.05.2025 | 2,93 | 3,05 | 2,66 | 2,87 | -3,37% | 24.810,00 |
| 15.05.2025 | 3,05 | 3,15 | 2,96 | 2,97 | 0,34% | 5.263,00 |
| 14.05.2025 | 3,10 | 3,25 | 2,92 | 2,96 | -7,50% | 20.006,00 |
| 13.05.2025 | 3,11 | 3,20 | 3,08 | 3,20 | -0,68% | 4.377,00 |
| 12.05.2025 | 3,49 | 3,49 | 3,22 | 3,22 | -6,88% | 5.657,00 |
| 09.05.2025 | 3,45 | 3,72 | 3,13 | 3,46 | 4,85% | 10.128,00 |
| 08.05.2025 | 3,68 | 3,91 | 3,22 | 3,30 | -8,84% | 34.876,00 |
| 07.05.2025 | 4,18 | 4,18 | 3,62 | 3,62 | -12,35% | 29.470,00 |
| 06.05.2025 | 4,03 | 4,20 | 3,70 | 4,13 | 0,49% | 23.399,00 |
| 05.05.2025 | 4,40 | 4,40 | 3,94 | 4,11 | 2,75% | 18.281,00 |
| 02.05.2025 | 3,96 | 4,02 | 3,62 | 4,00 | -0,74% | 4.727,00 |
| 01.05.2025 | 3,97 | 4,20 | 3,84 | 4,03 | -0,49% | 39.407,00 |
| 30.04.2025 | 3,82 | 4,36 | 3,82 | 4,05 | 5,47% | 71.900,00 |
| 29.04.2025 | 3,67 | 3,96 | 3,43 | 3,84 | 5,21% | 26.869,00 |
| 28.04.2025 | 3,71 | 3,96 | 3,60 | 3,65 | 0,27% | 17.580,00 |
| 25.04.2025 | 3,66 | 3,94 | 3,60 | 3,64 | -0,41% | 29.365,00 |
| 24.04.2025 | 3,50 | 3,74 | 3,50 | 3,66 | 9,10% | 8.239,00 |
| 23.04.2025 | 2,96 | 3,48 | 2,92 | 3,35 | 11,67% | 34.159,00 |
| 22.04.2025 | 2,92 | 3,18 | 2,92 | 3,00 | 2,39% | 4.117,00 |
| 21.04.2025 | 2,98 | 3,02 | 2,91 | 2,93 | 0,69% | 1.403,00 |
| 17.04.2025 | 3,06 | 3,19 | 2,89 | 2,91 | -7,62% | 31.054,00 |
| 16.04.2025 | 3,28 | 3,34 | 3,00 | 3,15 | 0,00% | 37.582,00 |
| 15.04.2025 | 3,18 | 3,35 | 3,03 | 3,15 | 3,28% | 28.785,00 |
| 14.04.2025 | 2,98 | 3,14 | 2,66 | 3,05 | 7,02% | 64.753,00 |
| 11.04.2025 | 2,91 | 2,98 | 2,73 | 2,85 | -5,00% | 25.280,00 |
| 10.04.2025 | 3,42 | 3,42 | 2,55 | 3,00 | -3,54% | 25.373,00 |
| 09.04.2025 | 3,08 | 3,11 | 2,70 | 3,11 | -0,80% | 62.851,00 |
| 08.04.2025 | 3,48 | 3,48 | 2,94 | 3,14 | -3,83% | 19.547,00 |
| 07.04.2025 | 3,06 | 3,56 | 2,87 | 3,26 | 0,31% | 53.394,00 |
| 04.04.2025 | 3,24 | 3,50 | 2,91 | 3,25 | 1,56% | 13.190,00 |
| 03.04.2025 | 3,80 | 3,87 | 3,05 | 3,20 | -15,79% | 50.362,00 |
| 02.04.2025 | 3,64 | 3,99 | 3,40 | 3,80 | 1,33% | 25.754,00 |
| 01.04.2025 | 3,90 | 3,94 | 3,75 | 3,75 | -5,30% | 31.616,00 |
| 31.03.2025 | 3,50 | 3,96 | 3,22 | 3,96 | 10,61% | 50.655,00 |
| 28.03.2025 | 3,41 | 3,58 | 3,25 | 3,58 | 4,68% | 91.995,00 |
| 27.03.2025 | 3,37 | 3,45 | 3,23 | 3,42 | -0,29% | 16.047,00 |
| 26.03.2025 | 3,30 | 3,43 | 3,20 | 3,43 | -0,58% | 25.005,00 |
| 25.03.2025 | 3,19 | 3,52 | 3,17 | 3,45 | 6,15% | 46.688,00 |
| 24.03.2025 | 3,11 | 3,25 | 2,90 | 3,25 | 10,17% | 141.667,00 |
| 21.03.2025 | 2,93 | 3,02 | 2,88 | 2,95 | -0,67% | 10.042,00 |
| 20.03.2025 | 2,95 | 3,10 | 2,79 | 2,97 | -1,33% | 23.645,00 |
| 19.03.2025 | 2,89 | 3,02 | 2,74 | 3,01 | 5,61% | 44.410,00 |
| 18.03.2025 | 2,83 | 2,87 | 2,72 | 2,85 | 1,42% | 5.526,00 |
| 17.03.2025 | 2,92 | 3,21 | 2,75 | 2,81 | -0,71% | 18.051,00 |
| 14.03.2025 | 2,63 | 2,98 | 2,56 | 2,83 | 5,60% | 45.878,00 |
| 13.03.2025 | 2,65 | 2,70 | 2,47 | 2,68 | 3,08% | 11.839,00 |
| 12.03.2025 | 2,48 | 2,84 | 2,43 | 2,60 | 5,69% | 41.187,00 |
| 11.03.2025 | 2,39 | 2,65 | 2,30 | 2,46 | 6,03% | 59.217,00 |
| 10.03.2025 | 2,40 | 2,48 | 2,20 | 2,32 | -8,66% | 67.514,00 |
| 07.03.2025 | 2,64 | 2,64 | 2,45 | 2,54 | 4,10% | 14.887,00 |
| 06.03.2025 | 2,87 | 2,87 | 2,39 | 2,44 | -8,27% | 36.267,00 |
| 05.03.2025 | 2,55 | 2,66 | 2,45 | 2,66 | 5,14% | 40.900,00 |
| 04.03.2025 | 2,48 | 2,66 | 2,39 | 2,53 | -0,39% | 80.175,00 |
| 03.03.2025 | 2,73 | 2,75 | 2,49 | 2,54 | -2,31% | 29.927,00 |
| 28.02.2025 | 2,73 | 2,75 | 2,42 | 2,60 | -1,14% | 41.844,00 |
| 27.02.2025 | 2,91 | 2,91 | 2,55 | 2,63 | -2,59% | 34.485,00 |
| 26.02.2025 | 2,75 | 2,81 | 2,55 | 2,70 | -3,23% | 10.530,00 |
| 25.02.2025 | 2,74 | 2,93 | 2,55 | 2,79 | 3,72% | 78.280,00 |
| 24.02.2025 | 2,71 | 2,77 | 2,59 | 2,69 | 1,13% | 25.648,00 |
| 21.02.2025 | 3,07 | 3,25 | 2,51 | 2,66 | -14,47% | 68.252,00 |
| 20.02.2025 | 3,31 | 3,44 | 3,10 | 3,11 | -7,16% | 42.495,00 |
| 19.02.2025 | 3,09 | 3,39 | 3,09 | 3,35 | 4,69% | 15.284,00 |
| 18.02.2025 | 3,14 | 3,25 | 2,98 | 3,20 | 4,92% | 15.260,00 |
| 14.02.2025 | 3,05 | 3,20 | 2,74 | 3,05 | 1,33% | 84.458,00 |
| 13.02.2025 | 3,02 | 3,16 | 3,01 | 3,01 | 0,67% | 45.119,00 |
| 12.02.2025 | 2,52 | 3,17 | 2,51 | 2,99 | 15,44% | 110.956,00 |
| 11.02.2025 | 2,33 | 2,59 | 2,20 | 2,59 | 14,60% | 135.866,00 |
| 10.02.2025 | 2,19 | 2,26 | 2,11 | 2,26 | 0,00% | 12.509,00 |
| 07.02.2025 | 2,15 | 2,26 | 1,97 | 2,26 | 9,18% | 35.235,00 |
| 06.02.2025 | 2,10 | 2,15 | 1,96 | 2,07 | -1,43% | 70.178,00 |