2,640€
1,15%
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 | 2,63 | 2,65 | 2,57 | 2,62 | 0,19% | - |
| 17.10.2024 | 2,67 | 2,72 | 2,60 | 2,61 | -2,06% | 120.257,00 |
| 16.10.2024 | 2,54 | 2,67 | 2,49 | 2,67 | 3,39% | 167.595,00 |
| 15.10.2024 | 2,67 | 2,69 | 2,54 | 2,58 | -3,46% | - |
| 14.10.2024 | 2,68 | 2,69 | 2,62 | 2,67 | 0,75% | 132.860,00 |
| 11.10.2024 | 2,67 | 2,74 | 2,63 | 2,65 | -0,38% | 153.299,00 |
| 10.10.2024 | 2,69 | 2,70 | 2,57 | 2,66 | -1,12% | 251.195,00 |
| 09.10.2024 | 2,48 | 2,70 | 2,47 | 2,69 | 9,57% | 316.820,00 |
| 08.10.2024 | 2,49 | 2,49 | 2,38 | 2,46 | -1,21% | 222.552,00 |
| 07.10.2024 | 2,44 | 2,49 | 2,40 | 2,49 | 3,33% | 162.728,00 |
| 04.10.2024 | 2,39 | 2,46 | 2,38 | 2,41 | 1,48% | 63.221,00 |
| 03.10.2024 | 2,43 | 2,43 | 2,36 | 2,37 | -2,87% | 108.476,00 |
| 02.10.2024 | 2,48 | 2,49 | 2,42 | 2,44 | -1,61% | 98.300,00 |
| 01.10.2024 | 2,55 | 2,60 | 2,48 | 2,48 | -2,75% | 102.342,00 |
| 30.09.2024 | 2,60 | 2,64 | 2,51 | 2,55 | -2,11% | 303.435,00 |
| 27.09.2024 | 2,48 | 2,63 | 2,48 | 2,61 | 5,68% | 295.121,00 |
| 26.09.2024 | 2,29 | 2,49 | 2,27 | 2,47 | 7,88% | 322.962,00 |
| 25.09.2024 | 2,33 | 2,39 | 2,29 | 2,29 | -1,08% | 105.034,00 |
| 24.09.2024 | 2,35 | 2,38 | 2,30 | 2,31 | 0,00% | 87.965,00 |
| 23.09.2024 | 2,34 | 2,34 | 2,20 | 2,31 | -0,65% | 231.470,00 |
| 20.09.2024 | 2,38 | 2,40 | 2,33 | 2,33 | -3,12% | 171.639,00 |
| 19.09.2024 | 2,39 | 2,53 | 2,37 | 2,40 | 3,45% | 429.569,00 |
| 18.09.2024 | 2,30 | 2,33 | 2,27 | 2,32 | 1,75% | 182.436,00 |
| 17.09.2024 | 2,25 | 2,32 | 2,23 | 2,28 | 1,56% | 141.204,00 |
| 16.09.2024 | 2,28 | 2,36 | 2,24 | 2,25 | -2,18% | 114.943,00 |
| 13.09.2024 | 2,18 | 2,37 | 2,18 | 2,30 | 5,52% | 233.529,00 |
| 12.09.2024 | 2,22 | 2,25 | 2,13 | 2,18 | -1,14% | 87.023,00 |
| 11.09.2024 | 2,25 | 2,30 | 2,19 | 2,20 | -1,35% | 106.240,00 |
| 10.09.2024 | 2,22 | 2,29 | 2,17 | 2,23 | 0,68% | 172.964,00 |
| 09.09.2024 | 2,13 | 2,43 | 2,11 | 2,22 | 6,49% | 559.743,00 |
| 06.09.2024 | 2,20 | 2,20 | 2,05 | 2,08 | -5,45% | 221.872,00 |
| 05.09.2024 | 2,24 | 2,28 | 2,19 | 2,20 | -1,79% | 169.321,00 |
| 04.09.2024 | 2,14 | 2,25 | 2,13 | 2,24 | 2,28% | 184.064,00 |
| 03.09.2024 | 2,20 | 2,22 | 2,17 | 2,19 | -0,45% | 64.423,00 |
| 02.09.2024 | 2,30 | 2,30 | 2,15 | 2,20 | -4,35% | 173.819,00 |
| 30.08.2024 | 2,34 | 2,38 | 2,28 | 2,30 | -2,13% | 130.087,00 |
| 29.08.2024 | 2,31 | 2,35 | 2,25 | 2,35 | 1,51% | 152.447,00 |
| 28.08.2024 | 2,28 | 2,45 | 2,27 | 2,32 | 0,22% | 254.481,00 |
| 27.08.2024 | 2,33 | 2,39 | 2,25 | 2,31 | -1,49% | 220.909,00 |
| 26.08.2024 | 2,07 | 2,36 | 2,07 | 2,35 | 13,01% | 334.055,00 |
| 23.08.2024 | 2,06 | 2,09 | 2,01 | 2,08 | 1,97% | 89.946,00 |
| 22.08.2024 | 2,05 | 2,08 | 2,00 | 2,04 | -0,49% | 87.739,00 |
| 21.08.2024 | 2,05 | 2,06 | 1,98 | 2,05 | -2,39% | 120.359,00 |
| 20.08.2024 | 1,94 | 2,10 | 1,91 | 2,10 | 8,10% | 320.217,00 |
| 19.08.2024 | 1,89 | 1,95 | 1,87 | 1,94 | 5,10% | 125.092,00 |
| 16.08.2024 | 1,80 | 1,89 | 1,80 | 1,84 | 1,99% | 109.217,00 |
| 15.08.2024 | 1,79 | 1,83 | 1,79 | 1,81 | 0,78% | 147.474,00 |
| 14.08.2024 | 1,77 | 1,86 | 1,76 | 1,79 | 1,93% | 131.717,00 |
| 13.08.2024 | 1,79 | 1,79 | 1,75 | 1,76 | -0,56% | 60.113,00 |
| 12.08.2024 | 1,77 | 1,79 | 1,72 | 1,77 | 0,11% | 143.621,00 |
| 09.08.2024 | 1,81 | 1,83 | 1,76 | 1,77 | -2,43% | 59.249,00 |
| 08.08.2024 | 1,79 | 1,82 | 1,72 | 1,81 | 0,67% | 142.751,00 |
| 07.08.2024 | 1,88 | 1,88 | 1,77 | 1,80 | -2,70% | 248.431,00 |
| 06.08.2024 | 1,98 | 1,98 | 1,85 | 1,85 | -1,60% | 161.947,00 |
| 05.08.2024 | 2,00 | 2,00 | 1,85 | 1,88 | -6,70% | 357.234,00 |
| 02.08.2024 | 2,20 | 2,30 | 2,02 | 2,02 | -8,41% | 499.812,00 |
| 01.08.2024 | 2,20 | 2,23 | 2,17 | 2,20 | 0,23% | 109.864,00 |
| 31.07.2024 | 2,23 | 2,27 | 2,16 | 2,20 | -0,23% | 156.185,00 |
| 30.07.2024 | 2,32 | 2,40 | 2,20 | 2,20 | 7,32% | 545.568,00 |
| 29.07.2024 | 1,94 | 2,06 | 1,94 | 2,05 | 5,13% | 107.393,00 |
| 26.07.2024 | 2,11 | 2,19 | 1,90 | 1,95 | -7,58% | 351.498,00 |
| 25.07.2024 | 2,07 | 2,13 | 2,00 | 2,11 | -0,24% | 121.861,00 |
| 24.07.2024 | 2,12 | 2,16 | 2,11 | 2,12 | -1,40% | 34.593,00 |
| 23.07.2024 | 2,14 | 2,21 | 2,12 | 2,15 | -0,46% | 56.563,00 |
| 22.07.2024 | 2,12 | 2,17 | 2,10 | 2,16 | 2,62% | 75.968,00 |
| 19.07.2024 | 2,19 | 2,19 | 2,10 | 2,10 | -3,00% | 89.097,00 |
| 18.07.2024 | 2,08 | 2,20 | 2,08 | 2,17 | 4,09% | 69.803,00 |
| 17.07.2024 | 2,03 | 2,11 | 1,97 | 2,08 | 2,46% | 91.161,00 |
| 16.07.2024 | 2,14 | 2,14 | 1,92 | 2,03 | -5,80% | 408.174,00 |
| 15.07.2024 | 2,40 | 2,40 | 2,11 | 2,16 | -8,88% | 440.821,00 |
| 12.07.2024 | 2,11 | 2,37 | 2,11 | 2,37 | 11,29% | 164.371,00 |
| 11.07.2024 | 2,03 | 2,16 | 2,03 | 2,13 | 3,66% | 94.352,00 |
| 10.07.2024 | 1,98 | 2,07 | 1,96 | 2,05 | 2,91% | 152.842,00 |
| 09.07.2024 | 1,98 | 2,07 | 1,96 | 1,99 | 1,53% | 204.584,00 |
| 08.07.2024 | 1,98 | 2,00 | 1,96 | 1,96 | -2,14% | 127.264,00 |
| 05.07.2024 | 2,04 | 2,04 | 1,98 | 2,01 | -0,25% | 56.426,00 |
| 04.07.2024 | 2,00 | 2,04 | 1,96 | 2,01 | 3,08% | 165.169,00 |
| 03.07.2024 | 1,84 | 1,97 | 1,82 | 1,95 | 5,98% | 98.441,00 |
| 02.07.2024 | 1,86 | 1,88 | 1,83 | 1,84 | -1,71% | 58.310,00 |
| 01.07.2024 | 1,96 | 2,00 | 1,85 | 1,87 | 0,65% | 116.669,00 |
| 28.06.2024 | 1,88 | 1,93 | 1,86 | 1,86 | -1,06% | 81.375,00 |
| 27.06.2024 | 2,00 | 2,00 | 1,85 | 1,88 | -6,70% | 112.347,00 |
| 26.06.2024 | 2,01 | 2,03 | 1,95 | 2,02 | 1,26% | 81.966,00 |
| 25.06.2024 | 1,93 | 2,01 | 1,90 | 1,99 | 3,54% | 174.390,00 |
| 24.06.2024 | 1,90 | 1,93 | 1,86 | 1,92 | 1,16% | 169.707,00 |
| 21.06.2024 | 1,95 | 1,96 | 1,88 | 1,90 | -3,55% | 333.184,00 |
| 20.06.2024 | 1,99 | 2,07 | 1,95 | 1,97 | -0,10% | 151.676,00 |
| 19.06.2024 | 2,02 | 2,08 | 1,95 | 1,97 | -3,10% | 127.978,00 |
| 18.06.2024 | 2,00 | 2,10 | 1,91 | 2,04 | 4,25% | 268.930,00 |
| 17.06.2024 | 1,85 | 1,97 | 1,82 | 1,95 | 6,32% | 269.861,00 |
| 14.06.2024 | 2,13 | 2,13 | 1,81 | 1,84 | -13,80% | 616.766,00 |
| 13.06.2024 | 2,26 | 2,26 | 2,07 | 2,13 | -6,17% | 614.945,00 |
| 12.06.2024 | 2,31 | 2,34 | 2,26 | 2,27 | -2,58% | 182.940,00 |
| 11.06.2024 | 2,42 | 2,42 | 2,28 | 2,33 | -1,89% | 151.101,00 |
| 10.06.2024 | 2,43 | 2,43 | 2,31 | 2,38 | -4,81% | 144.521,00 |
| 07.06.2024 | 2,50 | 2,59 | 2,44 | 2,50 | 0,60% | 108.444,00 |
| 06.06.2024 | 2,44 | 2,48 | 2,39 | 2,48 | 1,64% | 91.770,00 |
| 05.06.2024 | 2,60 | 2,62 | 2,42 | 2,44 | -6,15% | 181.986,00 |
| 04.06.2024 | 2,70 | 2,70 | 2,60 | 2,60 | -3,70% | 141.015,00 |
| 03.06.2024 | 2,62 | 2,74 | 2,61 | 2,70 | 4,25% | 158.886,00 |