4,400$
-6,78%
Echtzeit-Aktienkurs SCHMID GROUP N.V.
Bid:
Ask:
Aktienkurse zur SCHMID GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,71 | 5,10 | 3,87 | 4,40 | -6,78% | 557.713,00 |
| 16.12.2025 | 5,01 | 5,11 | 4,70 | 4,72 | -6,35% | 56.407,00 |
| 15.12.2025 | 5,23 | 5,27 | 4,80 | 5,04 | -1,95% | 141.729,00 |
| 12.12.2025 | 5,31 | 5,47 | 4,79 | 5,14 | -0,77% | 175.530,00 |
| 11.12.2025 | 4,81 | 5,35 | 4,69 | 5,18 | 8,60% | 223.981,00 |
| 10.12.2025 | 4,69 | 5,00 | 4,63 | 4,77 | -1,45% | 76.588,00 |
| 09.12.2025 | 4,65 | 5,02 | 4,39 | 4,84 | 3,20% | 121.079,00 |
| 08.12.2025 | 4,66 | 5,06 | 4,41 | 4,69 | 0,43% | 117.570,00 |
| 05.12.2025 | 5,12 | 5,45 | 4,61 | 4,67 | -8,79% | 94.863,00 |
| 04.12.2025 | 4,80 | 5,26 | 4,05 | 5,12 | 7,79% | 226.744,00 |
| 03.12.2025 | 5,10 | 5,10 | 4,49 | 4,75 | -7,23% | 142.373,00 |
| 02.12.2025 | 4,65 | 5,25 | 4,55 | 5,12 | 10,11% | 293.071,00 |
| 01.12.2025 | 4,73 | 4,90 | 4,50 | 4,65 | -4,12% | 54.533,00 |
| 28.11.2025 | 4,59 | 5,00 | 4,55 | 4,85 | 5,21% | 53.593,00 |
| 26.11.2025 | 4,20 | 4,61 | 4,09 | 4,61 | 11,62% | 139.648,00 |
| 25.11.2025 | 3,80 | 4,29 | 3,72 | 4,13 | 8,12% | 167.194,00 |
| 24.11.2025 | 4,18 | 4,32 | 3,54 | 3,82 | -7,95% | 179.188,00 |
| 21.11.2025 | 3,85 | 4,32 | 3,71 | 4,15 | 7,24% | 258.042,00 |
| 20.11.2025 | 4,22 | 4,64 | 3,79 | 3,87 | -6,52% | 229.808,00 |
| 19.11.2025 | 3,85 | 4,31 | 3,78 | 4,14 | 10,11% | 198.804,00 |
| 18.11.2025 | 4,22 | 4,31 | 3,59 | 3,76 | -13,16% | 411.707,00 |
| 17.11.2025 | 5,76 | 6,10 | 3,90 | 4,33 | -21,13% | 1.371.285,00 |
| 14.11.2025 | 4,93 | 6,02 | 4,72 | 5,49 | 11,59% | 580.881,00 |
| 13.11.2025 | 6,28 | 6,70 | 4,77 | 4,92 | -12,92% | 977.163,00 |
| 12.11.2025 | 5,98 | 5,98 | 5,24 | 5,65 | -2,42% | 135.597,00 |
| 11.11.2025 | 5,84 | 6,15 | 5,15 | 5,79 | -2,53% | 125.584,00 |
| 10.11.2025 | 5,24 | 5,95 | 5,13 | 5,94 | 19,76% | 266.260,00 |
| 07.11.2025 | 4,81 | 5,18 | 4,49 | 4,96 | 1,85% | 102.963,00 |
| 06.11.2025 | 4,94 | 5,22 | 4,85 | 4,87 | -2,21% | 57.733,00 |
| 05.11.2025 | 4,87 | 5,00 | 4,67 | 4,98 | 3,21% | 99.305,00 |
| 04.11.2025 | 4,62 | 5,11 | 4,55 | 4,83 | -4,46% | 85.581,00 |
| 03.11.2025 | 4,34 | 5,28 | 4,10 | 5,05 | 14,77% | 311.921,00 |
| 31.10.2025 | 4,03 | 4,42 | 3,90 | 4,40 | 8,51% | 155.152,00 |
| 30.10.2025 | 3,97 | 4,14 | 3,87 | 4,06 | 1,37% | 40.927,00 |
| 29.10.2025 | 4,03 | 4,14 | 3,94 | 4,00 | -4,53% | 85.072,00 |
| 28.10.2025 | 4,02 | 4,32 | 3,90 | 4,19 | 1,21% | 358.082,00 |
| 27.10.2025 | 3,67 | 4,21 | 3,67 | 4,14 | 6,15% | 178.829,00 |
| 24.10.2025 | 3,83 | 4,26 | 3,70 | 3,90 | 1,83% | 256.428,00 |
| 23.10.2025 | 3,55 | 4,13 | 3,55 | 3,83 | -1,29% | 208.631,00 |
| 22.10.2025 | 4,19 | 4,69 | 3,45 | 3,88 | -3,72% | 9.354.477,00 |
| 21.10.2025 | 4,06 | 4,15 | 3,50 | 4,03 | -1,95% | 189.448,00 |
| 20.10.2025 | 4,25 | 4,28 | 3,88 | 4,11 | -1,20% | 61.408,00 |
| 17.10.2025 | 3,58 | 4,50 | 3,58 | 4,16 | 14,60% | 114.644,00 |
| 16.10.2025 | 3,86 | 4,10 | 3,61 | 3,63 | -9,25% | 110.123,00 |
| 15.10.2025 | 3,09 | 4,10 | 3,00 | 4,00 | 27,80% | 348.827,00 |
| 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 | -10,20% | 175.943,00 |
| 03.10.2025 | 2,96 | 3,04 | 2,96 | 3,04 | 5,19% | 6.960,00 |
| 02.10.2025 | 3,00 | 3,10 | 2,78 | 2,89 | -0,34% | 12.709,00 |
| 01.10.2025 | 2,72 | 3,11 | 2,72 | 2,90 | 2,65% | 31.412,00 |
| 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 | 6,75% | 35.145,00 |
| 24.09.2025 | 2,87 | 3,03 | 2,61 | 2,76 | -1,65% | 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 | 7,01% | 33.705,00 |
| 17.09.2025 | 2,14 | 2,32 | 2,07 | 2,22 | 1,74% | 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% | 3.472,00 |
| 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% | 5.396,00 |
| 12.08.2025 | 2,63 | 2,74 | 2,60 | 2,62 | -1,13% | 4.776,00 |
| 11.08.2025 | 2,74 | 2,74 | 2,56 | 2,65 | 0,00% | 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 |