4,860$
-1,02%
Echtzeit-Aktienkurs SCHMID GROUP N.V.
Bid:
Ask:
Aktienkurse zur SCHMID GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 4,80 | 4,90 | 4,51 | 4,86 | -1,02% | 696.848,00 |
| 21.08.2026 | 4,82 | 4,93 | 4,61 | 4,91 | 2,08% | 230.220,00 |
| 20.08.2026 | 4,73 | 4,90 | 4,65 | 4,81 | 0,42% | 372.430,00 |
| 19.08.2026 | 5,18 | 5,26 | 4,73 | 4,79 | -8,76% | 437.368,00 |
| 18.08.2026 | 5,21 | 5,43 | 5,05 | 5,25 | -7,57% | 635.048,00 |
| 17.08.2026 | 5,39 | 5,79 | 5,31 | 5,68 | 4,22% | 476.878,00 |
| 14.08.2026 | 5,45 | 5,69 | 5,33 | 5,45 | -0,91% | 340.955,00 |
| 13.08.2026 | 5,32 | 5,60 | 5,27 | 5,50 | 3,58% | 382.549,00 |
| 12.08.2026 | 5,12 | 5,45 | 5,09 | 5,31 | 6,20% | 495.701,00 |
| 11.08.2026 | 4,91 | 5,20 | 4,91 | 5,00 | 2,04% | 264.332,00 |
| 10.08.2026 | 5,06 | 5,42 | 4,86 | 4,90 | 3,81% | 814.967,00 |
| 07.08.2026 | 4,44 | 4,74 | 4,41 | 4,72 | 6,31% | 329.452,00 |
| 06.08.2026 | 4,41 | 4,68 | 4,37 | 4,44 | 0,00% | 231.654,00 |
| 05.08.2026 | 4,65 | 4,69 | 4,40 | 4,44 | -3,48% | 254.964,00 |
| 04.08.2026 | 4,42 | 4,71 | 4,31 | 4,60 | 7,98% | 481.137,00 |
| 03.08.2026 | 4,13 | 4,30 | 4,01 | 4,26 | 4,41% | 330.727,00 |
| 31.07.2026 | 4,04 | 4,19 | 3,90 | 4,08 | 0,99% | 275.881,00 |
| 30.07.2026 | 3,67 | 4,12 | 3,67 | 4,04 | 11,60% | 465.021,00 |
| 29.07.2026 | 3,95 | 4,02 | 3,60 | 3,62 | -9,73% | 580.710,00 |
| 28.07.2026 | 4,20 | 4,20 | 3,82 | 4,01 | -6,53% | 450.830,00 |
| 27.07.2026 | 4,18 | 4,50 | 4,02 | 4,29 | 4,25% | 346.253,00 |
| 24.07.2026 | 4,34 | 4,40 | 4,10 | 4,12 | -5,84% | 310.371,00 |
| 23.07.2026 | 4,20 | 4,42 | 4,20 | 4,37 | -0,23% | 407.832,00 |
| 22.07.2026 | 4,29 | 4,58 | 4,29 | 4,38 | -1,13% | 355.469,00 |
| 21.07.2026 | 4,25 | 4,54 | 4,22 | 4,43 | 5,73% | 370.792,00 |
| 20.07.2026 | 4,24 | 4,38 | 4,06 | 4,19 | -1,41% | 513.333,00 |
| 17.07.2026 | 4,14 | 4,29 | 4,00 | 4,25 | -1,39% | 554.609,00 |
| 16.07.2026 | 4,25 | 4,57 | 4,11 | 4,31 | -0,69% | 529.151,00 |
| 15.07.2026 | 4,99 | 5,05 | 4,33 | 4,34 | -3,98% | 812.260,00 |
| 14.07.2026 | 4,37 | 4,59 | 4,35 | 4,52 | 3,91% | 561.947,00 |
| 13.07.2026 | 4,36 | 4,43 | 4,18 | 4,35 | -2,25% | 507.550,00 |
| 10.07.2026 | 4,91 | 5,15 | 4,35 | 4,45 | -11,35% | 1.326.027,00 |
| 09.07.2026 | 5,00 | 5,23 | 4,85 | 5,02 | 0,60% | 610.271,00 |
| 08.07.2026 | 5,00 | 5,01 | 4,55 | 4,99 | 5,72% | 1.258.744,00 |
| 07.07.2026 | 5,36 | 5,42 | 4,71 | 4,72 | -14,34% | 1.316.821,00 |
| 06.07.2026 | 5,51 | 5,79 | 5,42 | 5,51 | -0,90% | 356.976,00 |
| 02.07.2026 | 6,21 | 6,40 | 5,42 | 5,56 | -8,85% | 855.187,00 |
| 01.07.2026 | 6,11 | 6,24 | 5,84 | 6,10 | -2,56% | 589.848,00 |
| 30.06.2026 | 6,20 | 6,33 | 6,10 | 6,26 | 1,95% | 380.440,00 |
| 29.06.2026 | 5,75 | 6,29 | 5,66 | 6,14 | 7,34% | 311.549,00 |
| 26.06.2026 | 5,51 | 5,89 | 5,45 | 5,72 | 0,53% | 409.933,00 |
| 25.06.2026 | 6,00 | 6,01 | 5,60 | 5,69 | -2,57% | 550.346,00 |
| 24.06.2026 | 6,37 | 6,37 | 5,67 | 5,84 | -8,46% | 973.199,00 |
| 23.06.2026 | 6,62 | 6,65 | 6,26 | 6,38 | -5,62% | 759.454,00 |
| 22.06.2026 | 6,88 | 7,21 | 6,55 | 6,76 | 3,36% | 1.740.479,00 |
| 18.06.2026 | 6,79 | 7,00 | 6,33 | 6,54 | -3,68% | 839.532,00 |
| 17.06.2026 | 6,51 | 6,86 | 6,38 | 6,79 | 9,69% | 1.644.675,00 |
| 16.06.2026 | 6,98 | 7,00 | 6,06 | 6,19 | -0,64% | 2.700.898,00 |
| 15.06.2026 | 5,62 | 6,27 | 5,50 | 6,23 | 15,80% | 1.328.821,00 |
| 12.06.2026 | 5,69 | 5,87 | 5,29 | 5,38 | -5,94% | 772.754,00 |
| 11.06.2026 | 5,09 | 5,87 | 5,00 | 5,72 | 14,40% | 1.209.482,00 |
| 10.06.2026 | 4,96 | 5,28 | 4,90 | 5,00 | 0,81% | 996.735,00 |
| 09.06.2026 | 5,20 | 5,54 | 4,67 | 4,96 | -5,61% | 1.831.438,00 |
| 08.06.2026 | 5,30 | 5,39 | 4,96 | 5,26 | 4,06% | 1.224.854,00 |
| 05.06.2026 | 6,30 | 6,30 | 4,97 | 5,05 | -18,94% | 1.889.169,00 |
| 04.06.2026 | 6,08 | 6,35 | 5,88 | 6,23 | -2,96% | 720.611,00 |
| 03.06.2026 | 6,60 | 6,60 | 5,86 | 6,42 | -3,17% | 1.196.724,00 |
| 02.06.2026 | 6,74 | 7,00 | 6,44 | 6,63 | -0,15% | 601.595,00 |
| 01.06.2026 | 6,54 | 6,69 | 6,26 | 6,64 | -0,45% | 649.962,00 |
| 29.05.2026 | 7,00 | 7,08 | 6,30 | 6,67 | -3,47% | 916.088,00 |
| 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 |