Echtzeit-Aktienkurs SCHMID GROUP N.V.
Bid:
Ask:
Aktienkurse zur SCHMID GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 6,88 | 7,29 | 6,56 | 6,91 | 0,73% | 983.689,00 |
| 27.05.2026 | 7,46 | 7,65 | 6,62 | 6,86 | -8,53% | 1.239.950,00 |
| 26.05.2026 | 7,70 | 8,18 | 7,28 | 7,50 | 0,13% | 1.198.667,00 |
| 22.05.2026 | 7,50 | 8,18 | 7,26 | 7,49 | 0,54% | 1.140.757,00 |
| 21.05.2026 | 6,87 | 7,54 | 6,82 | 7,45 | 6,73% | 1.085.422,00 |
| 20.05.2026 | 7,45 | 7,90 | 6,73 | 6,98 | -4,12% | 1.291.705,00 |
| 19.05.2026 | 7,09 | 7,78 | 6,80 | 7,28 | -2,67% | 1.851.921,00 |
| 18.05.2026 | 6,88 | 7,73 | 6,70 | 7,48 | 8,88% | 3.327.678,00 |
| 15.05.2026 | 6,35 | 6,91 | 6,20 | 6,87 | 3,46% | 1.254.284,00 |
| 14.05.2026 | 6,22 | 6,75 | 6,20 | 6,64 | 7,62% | 1.336.479,00 |
| 13.05.2026 | 6,06 | 6,21 | 5,79 | 6,17 | 3,52% | 674.082,00 |
| 12.05.2026 | 5,85 | 5,99 | 5,61 | 5,96 | -0,50% | 661.122,00 |
| 11.05.2026 | 6,13 | 6,44 | 5,75 | 5,99 | -0,17% | 1.400.566,00 |
| 08.05.2026 | 6,00 | 6,65 | 5,91 | 6,00 | 5,82% | 2.065.662,00 |
| 07.05.2026 | 5,52 | 5,75 | 5,30 | 5,67 | 1,25% | 331.278,00 |
| 06.05.2026 | 5,40 | 5,68 | 5,26 | 5,60 | 5,86% | 724.725,00 |
| 05.05.2026 | 5,39 | 5,69 | 5,25 | 5,29 | -0,38% | 559.203,00 |
| 04.05.2026 | 6,20 | 6,21 | 5,29 | 5,31 | -16,64% | 1.353.217,00 |
| 01.05.2026 | 5,84 | 6,39 | 5,81 | 6,37 | 7,60% | 787.938,00 |
| 30.04.2026 | 5,83 | 5,97 | 5,50 | 5,92 | -0,34% | 871.709,00 |
| 29.04.2026 | 6,01 | 6,11 | 5,73 | 5,94 | -0,17% | 711.077,00 |
| 28.04.2026 | 5,90 | 6,03 | 5,50 | 5,95 | -2,54% | 903.800,00 |
| 27.04.2026 | 6,86 | 6,93 | 6,02 | 6,11 | -12,41% | 1.476.611,00 |
| 24.04.2026 | 6,50 | 7,35 | 6,01 | 6,97 | 11,70% | 1.960.347,00 |
| 23.04.2026 | 6,70 | 7,40 | 6,13 | 6,24 | -3,85% | 1.184.304,00 |
| 22.04.2026 | 6,36 | 6,63 | 6,29 | 6,49 | 4,85% | 1.727.452,00 |
| 21.04.2026 | 6,70 | 6,76 | 6,11 | 6,19 | -4,18% | 1.101.770,00 |
| 20.04.2026 | 6,81 | 7,09 | 6,22 | 6,46 | -6,38% | 1.077.190,00 |
| 17.04.2026 | 5,78 | 7,08 | 5,71 | 6,90 | 24,55% | 2.111.247,00 |
| 16.04.2026 | 5,89 | 5,90 | 5,50 | 5,54 | -4,65% | 373.475,00 |
| 15.04.2026 | 5,79 | 5,85 | 5,52 | 5,81 | 2,47% | 286.980,00 |
| 14.04.2026 | 6,00 | 6,24 | 5,63 | 5,67 | -3,08% | 449.691,00 |
| 13.04.2026 | 5,34 | 5,92 | 5,29 | 5,85 | 7,93% | 370.558,00 |
| 10.04.2026 | 6,23 | 6,25 | 5,38 | 5,42 | -9,06% | 349.594,00 |
| 09.04.2026 | 5,40 | 6,14 | 5,32 | 5,96 | 9,36% | 358.834,00 |
| 08.04.2026 | 5,97 | 6,05 | 5,41 | 5,45 | -0,18% | 882.933,00 |
| 07.04.2026 | 5,14 | 5,65 | 4,93 | 5,46 | 5,61% | 495.305,00 |
| 06.04.2026 | 5,43 | 5,43 | 4,91 | 5,17 | -3,36% | 558.560,00 |
| 02.04.2026 | 4,96 | 5,61 | 4,92 | 5,35 | 4,70% | 853.093,00 |
| 01.04.2026 | 5,35 | 5,61 | 4,99 | 5,11 | -3,58% | 687.242,00 |
| 31.03.2026 | 5,49 | 5,70 | 4,97 | 5,30 | -3,28% | 889.008,00 |
| 30.03.2026 | 5,88 | 5,88 | 4,88 | 5,48 | -7,90% | 1.128.743,00 |
| 27.03.2026 | 6,59 | 6,66 | 5,80 | 5,95 | -9,85% | 815.568,00 |
| 26.03.2026 | 7,15 | 7,38 | 6,41 | 6,60 | -11,05% | 513.668,00 |
| 25.03.2026 | 6,75 | 7,48 | 6,68 | 7,42 | 13,11% | 1.282.959,00 |
| 24.03.2026 | 6,35 | 6,94 | 6,35 | 6,56 | 1,71% | 388.890,00 |
| 23.03.2026 | 6,27 | 6,84 | 6,27 | 6,45 | 5,39% | 436.027,00 |
| 20.03.2026 | 6,78 | 6,90 | 5,92 | 6,12 | -6,13% | 463.090,00 |
| 19.03.2026 | 6,53 | 6,64 | 6,21 | 6,52 | -3,98% | 459.909,00 |
| 18.03.2026 | 6,84 | 7,10 | 6,65 | 6,79 | -2,16% | 476.925,00 |
| 17.03.2026 | 6,42 | 7,19 | 6,42 | 6,94 | 6,44% | 796.660,00 |
| 16.03.2026 | 6,39 | 6,91 | 6,31 | 6,52 | 3,33% | 278.300,00 |
| 13.03.2026 | 7,05 | 7,15 | 6,30 | 6,31 | -8,55% | 552.393,00 |
| 12.03.2026 | 6,77 | 7,27 | 6,41 | 6,90 | 0,44% | 505.647,00 |
| 11.03.2026 | 6,88 | 7,31 | 6,36 | 6,87 | 10,63% | 2.441.093,00 |
| 10.03.2026 | 6,43 | 7,08 | 6,00 | 6,21 | -2,66% | 889.901,00 |
| 09.03.2026 | 5,81 | 6,45 | 5,70 | 6,38 | 6,87% | 2.299.292,00 |
| 06.03.2026 | 7,00 | 7,10 | 5,75 | 5,97 | -17,77% | 1.991.279,00 |
| 05.03.2026 | 8,27 | 8,53 | 7,00 | 7,26 | -13,37% | 1.159.119,00 |
| 04.03.2026 | 8,04 | 9,60 | 7,57 | 8,38 | 30,73% | 4.166.042,00 |
| 03.03.2026 | 6,50 | 6,84 | 6,08 | 6,41 | -6,42% | 352.275,00 |
| 02.03.2026 | 6,20 | 7,66 | 6,17 | 6,85 | 6,04% | 392.835,00 |
| 27.02.2026 | 6,56 | 6,79 | 6,22 | 6,46 | -4,15% | 284.091,00 |
| 26.02.2026 | 7,22 | 7,22 | 6,52 | 6,74 | -3,99% | 200.075,00 |
| 25.02.2026 | 7,00 | 7,34 | 6,52 | 7,02 | -4,36% | 547.681,00 |
| 24.02.2026 | 6,98 | 7,76 | 6,98 | 7,34 | 5,76% | 222.321,00 |
| 23.02.2026 | 7,67 | 7,91 | 6,91 | 6,94 | -11,48% | 387.004,00 |
| 20.02.2026 | 7,90 | 8,13 | 7,63 | 7,84 | 0,64% | 172.232,00 |
| 19.02.2026 | 7,00 | 7,90 | 6,98 | 7,79 | 7,08% | 164.091,00 |
| 18.02.2026 | 7,82 | 8,01 | 6,80 | 7,28 | -9,85% | 416.261,00 |
| 17.02.2026 | 7,55 | 8,20 | 7,04 | 8,07 | 6,89% | 442.327,00 |
| 13.02.2026 | 8,54 | 9,15 | 7,34 | 7,55 | -13,12% | 706.533,00 |
| 12.02.2026 | 9,66 | 9,66 | 7,77 | 8,69 | -9,85% | 668.708,00 |
| 11.02.2026 | 10,10 | 10,10 | 9,13 | 9,64 | -1,43% | 169.815,00 |
| 10.02.2026 | 9,95 | 10,25 | 9,44 | 9,78 | -1,31% | 136.289,00 |
| 09.02.2026 | 10,40 | 10,49 | 9,63 | 9,91 | -4,89% | 272.487,00 |
| 06.02.2026 | 9,26 | 10,65 | 9,26 | 10,42 | 14,63% | 549.617,00 |
| 05.02.2026 | 9,07 | 10,00 | 8,51 | 9,09 | -3,09% | 469.581,00 |
| 04.02.2026 | 9,67 | 9,70 | 8,40 | 9,38 | -2,49% | 439.344,00 |
| 03.02.2026 | 10,25 | 10,30 | 9,05 | 9,62 | -2,53% | 348.460,00 |
| 02.02.2026 | 9,08 | 10,56 | 9,06 | 9,87 | 9,42% | 636.290,00 |
| 30.01.2026 | 8,85 | 9,30 | 8,53 | 9,02 | 1,81% | 305.318,00 |
| 29.01.2026 | 9,20 | 9,31 | 8,18 | 8,86 | -1,77% | 245.036,00 |
| 28.01.2026 | 9,00 | 9,31 | 8,33 | 9,02 | 4,16% | 440.206,00 |
| 27.01.2026 | 8,20 | 8,69 | 7,87 | 8,66 | 6,13% | 240.625,00 |
| 26.01.2026 | 8,00 | 8,49 | 7,59 | 8,16 | -0,43% | 433.456,00 |
| 23.01.2026 | 8,75 | 8,83 | 8,07 | 8,20 | -5,70% | 333.311,00 |
| 22.01.2026 | 9,17 | 9,22 | 8,08 | 8,69 | 2,36% | 845.568,00 |
| 21.01.2026 | 9,20 | 9,98 | 8,03 | 8,49 | -7,62% | 992.310,00 |
| 20.01.2026 | 8,08 | 9,55 | 7,96 | 9,19 | 10,99% | 847.456,00 |
| 16.01.2026 | 7,71 | 8,39 | 7,50 | 8,28 | 7,25% | 241.061,00 |
| 15.01.2026 | 7,59 | 8,04 | 7,47 | 7,72 | 4,47% | 216.079,00 |
| 14.01.2026 | 7,76 | 7,98 | 7,33 | 7,39 | -6,93% | 253.743,00 |
| 13.01.2026 | 7,60 | 8,38 | 7,38 | 7,94 | 3,93% | 456.678,00 |
| 12.01.2026 | 8,59 | 8,75 | 7,35 | 7,64 | -10,85% | 484.722,00 |
| 09.01.2026 | 8,37 | 9,08 | 8,11 | 8,57 | 3,25% | 423.579,00 |
| 08.01.2026 | 7,37 | 9,00 | 7,00 | 8,30 | 10,67% | 858.862,00 |
| 07.01.2026 | 7,30 | 8,00 | 7,00 | 7,50 | 2,74% | 400.432,00 |
| 06.01.2026 | 7,75 | 7,75 | 6,80 | 7,30 | -4,70% | 394.666,00 |
| 05.01.2026 | 7,51 | 8,00 | 7,20 | 7,66 | 2,13% | 784.998,00 |