Echtzeit-Aktienkurs SCHMID GROUP N.V.
Bid:
Ask:
Aktienkurse zur SCHMID GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,51 | 3,20 | 2,40 | 3,13 | 22,75% | 173.726,00 |
| 13.10.2025 | 2,60 | 2,60 | 2,44 | 2,55 | -3,04% | 16.765,00 |
| 10.10.2025 | 2,50 | 2,69 | 2,44 | 2,63 | 3,14% | 31.582,00 |
| 09.10.2025 | 2,65 | 2,70 | 2,33 | 2,55 | 2,00% | 37.426,00 |
| 08.10.2025 | 2,72 | 3,34 | 2,32 | 2,50 | -7,75% | 178.150,00 |
| 07.10.2025 | 2,72 | 2,95 | 2,33 | 2,71 | -0,73% | 96.004,00 |
| 06.10.2025 | 3,09 | 3,29 | 2,52 | 2,73 | -5,54% | 175.943,00 |
| 02.10.2025 | 3,00 | 3,11 | 2,78 | 2,89 | -0,34% | 12.709,00 |
| 01.10.2025 | 2,72 | 3,11 | 2,72 | 2,90 | 2,65% | 33.561,00 |
| 30.09.2025 | 3,12 | 3,25 | 2,80 | 2,83 | -8,87% | 55.250,00 |
| 29.09.2025 | 3,17 | 3,17 | 3,00 | 3,10 | -5,49% | 28.155,00 |
| 26.09.2025 | 3,07 | 3,48 | 3,05 | 3,28 | 11,19% | 80.320,00 |
| 25.09.2025 | 2,75 | 3,08 | 2,68 | 2,95 | 6,73% | 35.145,00 |
| 24.09.2025 | 2,87 | 3,03 | 2,61 | 2,76 | -1,64% | 94.562,00 |
| 23.09.2025 | 3,22 | 3,22 | 2,78 | 2,81 | -7,11% | 106.057,00 |
| 22.09.2025 | 2,58 | 3,10 | 2,57 | 3,03 | 17,70% | 68.698,00 |
| 19.09.2025 | 2,51 | 2,71 | 2,39 | 2,57 | 8,21% | 55.305,00 |
| 18.09.2025 | 2,12 | 2,47 | 2,12 | 2,38 | 6,98% | 33.705,00 |
| 17.09.2025 | 2,14 | 2,32 | 2,07 | 2,22 | 1,76% | 41.580,00 |
| 16.09.2025 | 2,13 | 2,18 | 2,00 | 2,18 | -0,84% | 45.101,00 |
| 15.09.2025 | 2,15 | 2,20 | 2,10 | 2,20 | 4,76% | 12.914,00 |
| 12.09.2025 | 2,21 | 2,27 | 2,07 | 2,10 | -4,55% | 27.286,00 |
| 11.09.2025 | 2,17 | 2,48 | 2,17 | 2,20 | 0,23% | 108.926,00 |
| 10.09.2025 | 2,12 | 2,39 | 2,11 | 2,20 | -1,13% | 26.868,00 |
| 09.09.2025 | 2,15 | 2,36 | 2,14 | 2,22 | 3,26% | 18.936,00 |
| 08.09.2025 | 2,28 | 2,40 | 2,03 | 2,15 | -9,28% | 87.898,00 |
| 05.09.2025 | 2,43 | 2,73 | 2,30 | 2,37 | -1,66% | 68.382,00 |
| 04.09.2025 | 2,54 | 2,54 | 2,40 | 2,41 | -2,83% | 20.832,00 |
| 03.09.2025 | 2,55 | 2,68 | 2,48 | 2,48 | -3,79% | 13.836,00 |
| 02.09.2025 | 2,69 | 2,69 | 2,54 | 2,58 | -3,59% | 12.168,00 |
| 29.08.2025 | 2,67 | 2,69 | 2,64 | 2,67 | 1,67% | 11.413,00 |
| 28.08.2025 | 2,62 | 2,69 | 2,62 | 2,63 | -0,38% | 866,00 |
| 27.08.2025 | 2,67 | 2,78 | 2,52 | 2,64 | -4,00% | 27.183,00 |
| 26.08.2025 | 2,66 | 2,75 | 2,58 | 2,75 | 0,73% | 3.090,00 |
| 25.08.2025 | 2,62 | 2,75 | 2,56 | 2,73 | 7,91% | 57.056,00 |
| 22.08.2025 | 2,50 | 2,78 | 2,50 | 2,53 | -4,07% | 52.322,00 |
| 21.08.2025 | 2,57 | 2,64 | 2,55 | 2,64 | 0,77% | 3.372,00 |
| 20.08.2025 | 2,55 | 2,65 | 2,49 | 2,62 | 0,67% | 5.660,00 |
| 19.08.2025 | 2,55 | 2,69 | 2,55 | 2,60 | 1,56% | 12.827,00 |
| 18.08.2025 | 2,57 | 2,69 | 2,41 | 2,56 | 0,00% | 8.694,00 |
| 15.08.2025 | 2,68 | 2,77 | 2,55 | 2,56 | -0,78% | 7.274,00 |
| 14.08.2025 | 2,55 | 2,82 | 2,38 | 2,58 | -0,77% | 23.777,00 |
| 13.08.2025 | 2,55 | 2,69 | 2,55 | 2,60 | -0,76% | 5.398,00 |
| 12.08.2025 | 2,63 | 2,74 | 2,60 | 2,62 | -2,24% | 4.776,00 |
| 11.08.2025 | 2,74 | 2,74 | 2,56 | 2,68 | 1,13% | 12.705,00 |
| 08.08.2025 | 2,58 | 2,68 | 2,58 | 2,65 | 2,71% | 8.813,00 |
| 07.08.2025 | 2,55 | 2,75 | 2,55 | 2,58 | 0,00% | 18.520,00 |
| 06.08.2025 | 2,60 | 2,65 | 2,54 | 2,58 | -1,15% | 43.837,00 |
| 05.08.2025 | 2,80 | 2,80 | 2,55 | 2,61 | -7,77% | 29.770,00 |
| 04.08.2025 | 2,82 | 2,86 | 2,77 | 2,83 | 0,35% | 7.538,00 |
| 01.08.2025 | 2,90 | 3,04 | 2,80 | 2,82 | 0,71% | 25.557,00 |
| 31.07.2025 | 2,75 | 2,80 | 2,75 | 2,80 | 4,48% | 4.737,00 |
| 30.07.2025 | 2,74 | 2,78 | 2,65 | 2,68 | -0,74% | 9.772,00 |
| 29.07.2025 | 2,72 | 2,74 | 2,70 | 2,70 | 1,50% | 14.043,00 |
| 28.07.2025 | 2,75 | 2,75 | 2,66 | 2,66 | -1,58% | 4.290,00 |
| 25.07.2025 | 2,73 | 2,77 | 2,66 | 2,70 | -1,72% | 12.483,00 |
| 24.07.2025 | 2,76 | 2,89 | 2,66 | 2,75 | 1,85% | 18.083,00 |
| 23.07.2025 | 2,69 | 2,70 | 2,68 | 2,70 | -1,33% | 5.398,00 |
| 22.07.2025 | 2,80 | 2,81 | 2,74 | 2,74 | -3,99% | 7.055,00 |
| 21.07.2025 | 2,97 | 2,97 | 2,75 | 2,85 | -4,04% | 28.664,00 |
| 18.07.2025 | 2,98 | 2,98 | 2,97 | 2,97 | -2,30% | 2.027,00 |
| 17.07.2025 | 3,09 | 3,09 | 2,90 | 3,04 | -1,30% | 14.100,00 |
| 16.07.2025 | 3,12 | 3,15 | 3,08 | 3,08 | 1,85% | 8.146,00 |
| 15.07.2025 | 3,07 | 3,11 | 2,96 | 3,02 | 1,14% | 10.261,00 |
| 14.07.2025 | 3,14 | 3,16 | 2,91 | 2,99 | -4,78% | 44.716,00 |
| 11.07.2025 | 2,89 | 3,19 | 2,89 | 3,14 | 5,37% | 18.690,00 |
| 10.07.2025 | 3,10 | 3,11 | 2,75 | 2,98 | 0,00% | 63.422,00 |
| 09.07.2025 | 3,26 | 3,45 | 2,98 | 2,98 | -7,45% | 13.908,00 |
| 08.07.2025 | 3,22 | 3,50 | 3,15 | 3,22 | -5,57% | 33.473,00 |
| 07.07.2025 | 2,71 | 3,41 | 2,71 | 3,41 | 26,77% | 176.072,00 |
| 03.07.2025 | 2,81 | 2,81 | 2,69 | 2,69 | -3,58% | 9.806,00 |
| 02.07.2025 | 2,81 | 2,91 | 2,72 | 2,79 | 5,68% | 28.216,00 |
| 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 | -5,09% | 35.438,00 |
| 26.06.2025 | 2,77 | 2,96 | 2,66 | 2,76 | 1,11% | 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 | 2,75 | 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 |