2,625€
-0,38%
Echtzeit-Aktienkurs SMCP S.A.S.
Bid:
Ask:
Aktienkurse zur SMCP S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,61 | 2,65 | 2,57 | 2,64 | 1,15% | - |
| 17.10.2024 | 2,66 | 2,73 | 2,58 | 2,61 | -1,88% | - |
| 16.10.2024 | 2,57 | 2,67 | 2,48 | 2,66 | 3,50% | - |
| 15.10.2024 | 2,68 | 2,69 | 2,54 | 2,57 | -3,93% | - |
| 14.10.2024 | 2,65 | 2,70 | 2,61 | 2,68 | 0,83% | - |
| 11.10.2024 | 2,63 | 2,75 | 2,63 | 2,65 | -0,45% | - |
| 10.10.2024 | 2,69 | 2,71 | 2,56 | 2,67 | -0,86% | - |
| 09.10.2024 | 2,46 | 2,70 | 2,44 | 2,69 | 9,49% | - |
| 08.10.2024 | 2,47 | 2,48 | 2,37 | 2,46 | -0,93% | - |
| 07.10.2024 | 2,42 | 2,50 | 2,38 | 2,48 | 2,61% | - |
| 04.10.2024 | 2,37 | 2,46 | 2,37 | 2,42 | 1,90% | - |
| 03.10.2024 | 2,43 | 2,44 | 2,34 | 2,37 | -2,79% | - |
| 02.10.2024 | 2,50 | 2,51 | 2,41 | 2,44 | -1,81% | - |
| 01.10.2024 | 2,56 | 2,62 | 2,47 | 2,48 | -2,82% | - |
| 30.09.2024 | 2,60 | 2,65 | 2,49 | 2,56 | -1,66% | - |
| 27.09.2024 | 2,47 | 2,64 | 2,46 | 2,60 | 5,18% | - |
| 26.09.2024 | 2,31 | 2,50 | 2,26 | 2,47 | 8,10% | - |
| 25.09.2024 | 2,31 | 2,40 | 2,27 | 2,29 | -1,30% | - |
| 24.09.2024 | 2,32 | 2,38 | 2,30 | 2,32 | 0,09% | - |
| 23.09.2024 | 2,33 | 2,35 | 2,19 | 2,31 | -0,73% | - |
| 20.09.2024 | 2,39 | 2,40 | 2,33 | 2,33 | -2,92% | - |
| 19.09.2024 | 2,33 | 2,55 | 2,32 | 2,40 | 3,23% | - |
| 18.09.2024 | 2,25 | 2,34 | 2,25 | 2,33 | 2,20% | - |
| 17.09.2024 | 2,26 | 2,33 | 2,21 | 2,28 | 0,89% | - |
| 16.09.2024 | 2,29 | 2,36 | 2,23 | 2,26 | -1,40% | - |
| 13.09.2024 | 2,18 | 2,38 | 2,16 | 2,29 | 5,00% | - |
| 12.09.2024 | 2,22 | 2,25 | 2,13 | 2,18 | -1,80% | - |
| 11.09.2024 | 2,23 | 2,31 | 2,18 | 2,22 | -0,54% | - |
| 10.09.2024 | 2,24 | 2,29 | 2,16 | 2,23 | 0,45% | - |
| 09.09.2024 | 2,09 | 2,44 | 2,09 | 2,22 | 6,88% | - |
| 06.09.2024 | 2,20 | 2,21 | 2,03 | 2,08 | -5,59% | - |
| 05.09.2024 | 2,23 | 2,29 | 2,18 | 2,20 | -1,70% | - |
| 04.09.2024 | 2,20 | 2,27 | 2,12 | 2,24 | 2,43% | - |
| 03.09.2024 | 2,18 | 2,23 | 2,16 | 2,19 | -0,91% | - |
| 02.09.2024 | 2,30 | 2,31 | 2,12 | 2,21 | -4,34% | - |
| 30.08.2024 | 2,35 | 2,39 | 2,27 | 2,31 | 0,88% | - |
| 29.08.2024 | 2,32 | 2,36 | 2,24 | 2,29 | -1,42% | - |
| 28.08.2024 | 2,32 | 2,46 | 2,26 | 2,32 | 0,22% | - |
| 27.08.2024 | 2,32 | 2,40 | 2,25 | 2,31 | -1,36% | - |
| 26.08.2024 | 2,07 | 2,36 | 2,06 | 2,35 | 13,12% | - |
| 23.08.2024 | 2,01 | 2,08 | 2,01 | 2,07 | 2,12% | - |
| 22.08.2024 | 2,04 | 2,09 | 2,00 | 2,03 | -0,88% | - |
| 21.08.2024 | 2,08 | 2,08 | 1,97 | 2,05 | -2,15% | - |
| 20.08.2024 | 1,94 | 2,10 | 1,91 | 2,09 | 8,17% | - |
| 19.08.2024 | 1,81 | 1,95 | 1,81 | 1,94 | 5,05% | - |
| 16.08.2024 | 1,81 | 1,89 | 1,80 | 1,84 | 1,88% | - |
| 15.08.2024 | 1,79 | 1,83 | 1,78 | 1,81 | 1,29% | - |
| 14.08.2024 | 1,76 | 1,86 | 1,75 | 1,79 | 1,42% | - |
| 13.08.2024 | 1,77 | 1,79 | 1,75 | 1,76 | -0,17% | - |
| 12.08.2024 | 1,78 | 1,79 | 1,72 | 1,76 | -0,96% | - |
| 09.08.2024 | 1,82 | 1,84 | 1,76 | 1,78 | -1,98% | - |
| 08.08.2024 | 1,80 | 1,83 | 1,72 | 1,82 | 1,40% | - |
| 07.08.2024 | 1,87 | 1,90 | 1,76 | 1,79 | -3,92% | - |
| 06.08.2024 | 1,90 | 1,97 | 1,85 | 1,86 | -1,27% | - |
| 05.08.2024 | 2,03 | 2,03 | 1,84 | 1,89 | -6,67% | - |
| 02.08.2024 | 2,18 | 2,30 | 2,02 | 2,02 | -7,84% | - |
| 01.08.2024 | 2,19 | 2,25 | 2,16 | 2,20 | 0,55% | - |
| 31.07.2024 | 2,22 | 2,26 | 2,15 | 2,18 | -0,86% | - |
| 30.07.2024 | 2,06 | 2,39 | 2,04 | 2,20 | 7,15% | - |
| 29.07.2024 | 1,96 | 2,07 | 1,94 | 2,06 | 5,06% | - |
| 26.07.2024 | 2,13 | 2,18 | 1,91 | 1,96 | -7,43% | - |
| 25.07.2024 | 2,12 | 2,14 | 2,01 | 2,11 | 0,38% | - |
| 24.07.2024 | 2,14 | 2,15 | 2,11 | 2,11 | -1,64% | - |
| 23.07.2024 | 2,16 | 2,21 | 2,13 | 2,14 | -1,02% | - |
| 22.07.2024 | 2,11 | 2,17 | 2,09 | 2,16 | 2,81% | - |
| 19.07.2024 | 2,17 | 2,18 | 2,10 | 2,10 | -2,86% | - |
| 18.07.2024 | 2,08 | 2,20 | 2,07 | 2,17 | 4,44% | - |
| 17.07.2024 | 2,03 | 2,11 | 1,98 | 2,07 | 1,77% | - |
| 16.07.2024 | 2,14 | 2,16 | 1,92 | 2,04 | -5,26% | - |
| 15.07.2024 | 2,35 | 2,55 | 2,12 | 2,15 | -8,70% | - |
| 12.07.2024 | 2,14 | 2,37 | 2,12 | 2,36 | 10,41% | - |
| 11.07.2024 | 2,06 | 2,15 | 2,03 | 2,13 | 3,64% | - |
| 10.07.2024 | 1,99 | 2,07 | 1,96 | 2,06 | 3,26% | - |
| 09.07.2024 | 1,96 | 2,06 | 1,96 | 1,99 | 1,53% | - |
| 08.07.2024 | 2,00 | 2,01 | 1,96 | 1,96 | -2,14% | - |
| 05.07.2024 | 2,02 | 2,04 | 1,98 | 2,01 | -0,64% | - |
| 04.07.2024 | 1,98 | 2,04 | 1,95 | 2,02 | 2,85% | - |
| 03.07.2024 | 1,85 | 1,98 | 1,82 | 1,96 | 6,22% | - |
| 02.07.2024 | 1,88 | 1,89 | 1,83 | 1,85 | -1,81% | - |
| 01.07.2024 | 1,88 | 2,00 | 1,86 | 1,88 | 0,80% | - |
| 28.06.2024 | 1,88 | 1,93 | 1,86 | 1,87 | -0,74% | - |
| 27.06.2024 | 2,02 | 2,02 | 1,86 | 1,88 | -6,74% | - |
| 26.06.2024 | 1,99 | 2,03 | 1,95 | 2,02 | 1,61% | - |
| 25.06.2024 | 1,92 | 2,01 | 1,90 | 1,99 | 3,71% | - |
| 24.06.2024 | 1,91 | 1,93 | 1,87 | 1,91 | 0,37% | - |
| 21.06.2024 | 1,94 | 1,98 | 1,88 | 1,91 | -3,35% | - |
| 20.06.2024 | 1,94 | 2,06 | 1,94 | 1,97 | -0,05% | - |
| 19.06.2024 | 2,04 | 2,08 | 1,95 | 1,97 | -3,09% | - |
| 18.06.2024 | 1,96 | 2,09 | 1,92 | 2,04 | 4,09% | - |
| 17.06.2024 | 1,84 | 1,97 | 1,81 | 1,96 | 6,30% | - |
| 14.06.2024 | 2,11 | 2,14 | 1,82 | 1,84 | -13,77% | - |
| 13.06.2024 | 2,27 | 2,28 | 2,07 | 2,14 | -5,95% | - |
| 12.06.2024 | 2,27 | 2,33 | 2,27 | 2,27 | -2,28% | - |
| 11.06.2024 | 2,38 | 2,40 | 2,30 | 2,32 | -2,39% | - |
| 10.06.2024 | 2,49 | 2,53 | 2,33 | 2,38 | -5,10% | - |
| 07.06.2024 | 2,39 | 2,59 | 2,39 | 2,51 | 3,00% | - |
| 06.06.2024 | 2,47 | 2,49 | 2,39 | 2,44 | -0,61% | - |
| 05.06.2024 | 2,58 | 2,62 | 2,42 | 2,45 | -6,06% | - |
| 04.06.2024 | 2,67 | 2,69 | 2,60 | 2,61 | -3,05% | - |
| 03.06.2024 | 2,67 | 2,73 | 2,61 | 2,69 | 3,54% | - |