3,035$
5,20%
Echtzeit-Aktienkurs SCHMID GROUP N.V.
Bid:
Ask:
Aktienkurse zur SCHMID GROUP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,88 | 3,12 | 2,78 | 3,05 | 5,90% | 534.582,00 |
| 19.10.2026 | 2,86 | 2,95 | 2,81 | 2,88 | 3,23% | 631.620,00 |
| 16.10.2026 | 3,06 | 3,10 | 2,77 | 2,79 | -7,31% | 1.179.739,00 |
| 15.10.2026 | 3,27 | 3,30 | 2,90 | 3,01 | -12,50% | 1.428.474,00 |
| 14.10.2026 | 3,68 | 3,70 | 3,41 | 3,44 | -10,18% | 723.295,00 |
| 13.10.2026 | 3,64 | 3,85 | 3,58 | 3,83 | 2,41% | 481.670,00 |
| 12.10.2026 | 3,73 | 3,85 | 3,71 | 3,74 | -2,09% | 413.127,00 |
| 09.10.2026 | 3,99 | 4,03 | 3,78 | 3,82 | -3,78% | 583.316,00 |
| 08.10.2026 | 4,32 | 4,35 | 3,91 | 3,97 | -11,58% | 978.318,00 |
| 07.10.2026 | 4,29 | 4,51 | 4,25 | 4,49 | 1,35% | 647.646,00 |
| 06.10.2026 | 4,46 | 4,68 | 4,35 | 4,43 | -1,56% | 702.262,00 |
| 05.10.2026 | 4,55 | 4,55 | 4,38 | 4,50 | -1,53% | 543.522,00 |
| 02.10.2026 | 4,44 | 4,72 | 4,44 | 4,57 | 2,81% | 726.051,00 |
| 01.10.2026 | 4,80 | 4,88 | 4,26 | 4,45 | -8,54% | 1.470.363,00 |
| 30.09.2026 | 4,51 | 4,98 | 4,41 | 4,86 | 8,24% | 1.527.403,00 |
| 29.09.2026 | 4,31 | 4,95 | 4,30 | 4,49 | 2,63% | 2.028.527,00 |
| 28.09.2026 | 4,68 | 5,07 | 4,36 | 4,38 | 0,11% | 5.348.473,00 |
| 25.09.2026 | 3,62 | 5,01 | 3,48 | 4,37 | 20,72% | 13.070.081,00 |
| 24.09.2026 | 3,65 | 3,86 | 3,56 | 3,62 | -1,63% | 524.061,00 |
| 23.09.2026 | 3,61 | 3,85 | 3,52 | 3,68 | 2,51% | 409.276,00 |
| 22.09.2026 | 3,53 | 3,71 | 3,42 | 3,59 | 1,70% | 457.200,00 |
| 21.09.2026 | 3,75 | 3,75 | 3,51 | 3,53 | -4,34% | 381.823,00 |
| 18.09.2026 | 3,57 | 3,70 | 3,51 | 3,69 | 4,24% | 530.902,00 |
| 17.09.2026 | 3,35 | 3,59 | 3,34 | 3,54 | 6,79% | 337.542,00 |
| 16.09.2026 | 3,25 | 3,32 | 3,13 | 3,32 | 3,59% | 259.068,00 |
| 15.09.2026 | 3,19 | 3,30 | 3,09 | 3,20 | 0,95% | 297.806,00 |
| 14.09.2026 | 3,22 | 3,36 | 3,15 | 3,17 | -6,21% | 380.849,00 |
| 11.09.2026 | 3,30 | 3,58 | 3,26 | 3,38 | 4,64% | 595.697,00 |
| 10.09.2026 | 3,38 | 3,49 | 3,21 | 3,23 | -5,83% | 390.325,00 |
| 09.09.2026 | 3,47 | 3,65 | 3,30 | 3,43 | 2,39% | 975.743,00 |
| 08.09.2026 | 3,29 | 3,44 | 3,20 | 3,35 | 6,35% | 574.881,00 |
| 04.09.2026 | 3,12 | 3,22 | 3,08 | 3,15 | 1,61% | 309.549,00 |
| 03.09.2026 | 3,24 | 3,27 | 3,08 | 3,10 | -5,34% | 357.770,00 |
| 02.09.2026 | 3,08 | 3,34 | 3,08 | 3,28 | 5,31% | 362.642,00 |
| 01.09.2026 | 3,08 | 3,18 | 3,01 | 3,11 | 0,81% | 995.458,00 |
| 31.08.2026 | 3,25 | 3,36 | 3,08 | 3,09 | 2,66% | 708.977,00 |
| 28.08.2026 | 3,38 | 3,45 | 2,99 | 3,01 | -11,62% | 733.563,00 |
| 27.08.2026 | 3,16 | 3,58 | 3,16 | 3,40 | 7,26% | 833.763,00 |
| 26.08.2026 | 3,38 | 3,38 | 2,93 | 3,17 | -7,31% | 2.677.266,00 |
| 25.08.2026 | 4,55 | 4,78 | 3,39 | 3,42 | -29,48% | 3.518.710,00 |
| 24.08.2026 | 4,80 | 4,90 | 4,51 | 4,85 | -1,22% | 697.919,00 |
| 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 |