3,615€
2,70%
Echtzeit-Aktienkurs SMCP S.A.S.
Bid:
Ask:
Aktienkurse zur SMCP S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,50 | 3,73 | 3,03 | 3,61 | 2,49% | - |
| 27.02.2025 | 3,58 | 3,59 | 3,44 | 3,52 | -1,26% | 115.088,00 |
| 26.02.2025 | 3,50 | 3,65 | 3,50 | 3,57 | 1,86% | 75.227,00 |
| 25.02.2025 | 3,65 | 3,67 | 3,50 | 3,50 | -4,11% | 132.860,00 |
| 24.02.2025 | 3,65 | 3,73 | 3,60 | 3,65 | -0,41% | 72.887,00 |
| 21.02.2025 | 3,57 | 3,68 | 3,57 | 3,67 | 2,66% | 75.007,00 |
| 20.02.2025 | 3,57 | 3,66 | 3,55 | 3,57 | -0,56% | 101.135,00 |
| 19.02.2025 | 3,72 | 3,75 | 3,59 | 3,59 | -4,39% | 136.280,00 |
| 18.02.2025 | 3,85 | 3,88 | 3,75 | 3,76 | -1,96% | 120.285,00 |
| 17.02.2025 | 3,90 | 3,93 | 3,77 | 3,83 | -1,42% | 150.627,00 |
| 14.02.2025 | 3,80 | 3,95 | 3,80 | 3,89 | 2,37% | 214.274,00 |
| 13.02.2025 | 3,78 | 3,95 | 3,77 | 3,80 | 2,15% | 240.966,00 |
| 12.02.2025 | 3,66 | 3,78 | 3,66 | 3,72 | 1,50% | 157.742,00 |
| 11.02.2025 | 3,67 | 3,76 | 3,64 | 3,66 | -0,41% | 68.365,00 |
| 10.02.2025 | 3,69 | 3,87 | 3,66 | 3,68 | 0,00% | 194.714,00 |
| 07.02.2025 | 3,51 | 3,75 | 3,49 | 3,68 | 4,55% | 372.061,00 |
| 06.02.2025 | 3,20 | 3,53 | 3,15 | 3,52 | 10,19% | 390.727,00 |
| 05.02.2025 | 3,22 | 3,24 | 3,18 | 3,19 | -0,93% | 70.686,00 |
| 04.02.2025 | 3,18 | 3,27 | 3,18 | 3,22 | 1,42% | 60.527,00 |
| 03.02.2025 | 3,13 | 3,20 | 2,97 | 3,18 | 0,00% | 135.228,00 |
| 31.01.2025 | 3,21 | 3,21 | 3,12 | 3,18 | -0,47% | 116.192,00 |
| 30.01.2025 | 3,17 | 3,25 | 3,17 | 3,19 | 0,95% | 45.544,00 |
| 29.01.2025 | 3,26 | 3,32 | 3,13 | 3,16 | -4,68% | 175.075,00 |
| 28.01.2025 | 3,34 | 3,47 | 3,32 | 3,32 | -1,49% | 116.155,00 |
| 27.01.2025 | 3,29 | 3,48 | 3,28 | 3,37 | -0,59% | 173.678,00 |
| 24.01.2025 | 3,18 | 3,42 | 3,17 | 3,39 | 8,32% | 286.852,00 |
| 23.01.2025 | 3,20 | 3,22 | 3,10 | 3,13 | -2,65% | 74.426,00 |
| 22.01.2025 | 3,14 | 3,28 | 3,13 | 3,21 | 1,90% | 105.110,00 |
| 21.01.2025 | 3,23 | 3,23 | 3,13 | 3,15 | -2,02% | 53.657,00 |
| 20.01.2025 | 3,29 | 3,29 | 3,22 | 3,22 | -1,23% | 46.592,00 |
| 17.01.2025 | 3,24 | 3,29 | 3,23 | 3,26 | 1,09% | 38.801,00 |
| 16.01.2025 | 3,08 | 3,25 | 3,08 | 3,22 | 4,55% | 155.190,00 |
| 15.01.2025 | 3,27 | 3,29 | 3,01 | 3,08 | -5,67% | 207.352,00 |
| 14.01.2025 | 3,41 | 3,45 | 3,26 | 3,27 | -4,67% | 109.994,00 |
| 13.01.2025 | 3,54 | 3,67 | 3,42 | 3,43 | -2,56% | 105.609,00 |
| 10.01.2025 | 3,58 | 3,59 | 3,52 | 3,52 | -1,13% | 41.323,00 |
| 09.01.2025 | 3,36 | 3,61 | 3,34 | 3,56 | 5,96% | 166.080,00 |
| 08.01.2025 | 3,46 | 3,47 | 3,32 | 3,36 | -3,03% | 164.349,00 |
| 07.01.2025 | 3,50 | 3,52 | 3,44 | 3,46 | -1,42% | 169.789,00 |
| 06.01.2025 | 3,68 | 3,70 | 3,50 | 3,51 | -3,84% | 182.684,00 |
| 03.01.2025 | 3,70 | 3,76 | 3,65 | 3,65 | -1,35% | 86.486,00 |
| 02.01.2025 | 3,67 | 3,73 | 3,61 | 3,70 | 0,82% | 100.501,00 |
| 31.12.2024 | 3,60 | 3,67 | 3,60 | 3,67 | 2,37% | 37.097,00 |
| 30.12.2024 | 3,58 | 3,63 | 3,56 | 3,59 | -0,14% | 76.837,00 |
| 27.12.2024 | 3,53 | 3,65 | 3,53 | 3,59 | 3,01% | 172.175,00 |
| 24.12.2024 | 3,42 | 3,53 | 3,41 | 3,49 | 2,65% | 151.847,00 |
| 23.12.2024 | 3,39 | 3,44 | 3,32 | 3,40 | 1,49% | 168.686,00 |
| 20.12.2024 | 3,25 | 3,36 | 3,21 | 3,35 | 2,92% | 118.534,00 |
| 19.12.2024 | 3,33 | 3,35 | 3,24 | 3,25 | -3,56% | 78.502,00 |
| 18.12.2024 | 3,36 | 3,44 | 3,32 | 3,37 | 0,45% | 71.588,00 |
| 17.12.2024 | 3,37 | 3,44 | 3,35 | 3,36 | -0,45% | 94.508,00 |
| 16.12.2024 | 3,43 | 3,47 | 3,19 | 3,37 | -4,40% | 299.839,00 |
| 13.12.2024 | 3,63 | 3,67 | 3,46 | 3,53 | -2,89% | 197.412,00 |
| 12.12.2024 | 3,70 | 3,73 | 3,53 | 3,63 | -0,95% | 189.515,00 |
| 11.12.2024 | 3,52 | 3,68 | 3,50 | 3,67 | 3,24% | 202.497,00 |
| 10.12.2024 | 3,39 | 3,55 | 3,37 | 3,55 | 5,03% | 222.604,00 |
| 09.12.2024 | 3,45 | 3,48 | 3,38 | 3,38 | -1,31% | 149.933,00 |
| 06.12.2024 | 3,29 | 3,43 | 3,27 | 3,43 | 4,26% | 215.059,00 |
| 05.12.2024 | 3,28 | 3,34 | 3,25 | 3,29 | 0,92% | 157.668,00 |
| 04.12.2024 | 3,17 | 3,26 | 3,09 | 3,26 | 4,49% | 228.541,00 |
| 03.12.2024 | 3,13 | 3,19 | 3,07 | 3,12 | -0,48% | 220.622,00 |
| 02.12.2024 | 2,86 | 3,13 | 2,81 | 3,13 | 7,01% | 208.812,00 |
| 29.11.2024 | 2,91 | 2,97 | 2,88 | 2,93 | 0,52% | 79.725,00 |
| 28.11.2024 | 2,94 | 3,05 | 2,91 | 2,91 | 0,87% | 97.635,00 |
| 27.11.2024 | 2,92 | 2,93 | 2,79 | 2,89 | -1,54% | 158.961,00 |
| 26.11.2024 | 2,97 | 3,11 | 2,92 | 2,93 | -1,18% | 239.115,00 |
| 25.11.2024 | 2,76 | 2,97 | 2,72 | 2,97 | 9,01% | 334.777,00 |
| 22.11.2024 | 2,68 | 2,76 | 2,64 | 2,72 | 1,30% | 112.505,00 |
| 21.11.2024 | 2,60 | 2,71 | 2,59 | 2,69 | 3,67% | - |
| 20.11.2024 | 2,65 | 2,67 | 2,51 | 2,59 | -2,08% | 178.891,00 |
| 19.11.2024 | 2,70 | 2,73 | 2,59 | 2,65 | -0,94% | 94.665,00 |
| 18.11.2024 | 2,67 | 2,74 | 2,63 | 2,67 | -0,56% | 128.232,00 |
| 15.11.2024 | 2,58 | 2,75 | 2,57 | 2,69 | 3,27% | 187.117,00 |
| 14.11.2024 | 2,58 | 2,62 | 2,51 | 2,60 | 0,78% | 63.328,00 |
| 13.11.2024 | 2,55 | 2,66 | 2,52 | 2,58 | 1,18% | 84.238,00 |
| 12.11.2024 | 2,66 | 2,68 | 2,54 | 2,55 | -4,32% | 143.334,00 |
| 11.11.2024 | 2,79 | 2,83 | 2,67 | 2,67 | -3,62% | 162.103,00 |
| 08.11.2024 | 2,83 | 2,88 | 2,77 | 2,77 | -2,47% | 129.574,00 |
| 07.11.2024 | 2,69 | 2,85 | 2,67 | 2,84 | 6,18% | 189.799,00 |
| 06.11.2024 | 2,73 | 2,79 | 2,63 | 2,67 | -1,84% | 179.120,00 |
| 05.11.2024 | 2,75 | 2,76 | 2,68 | 2,72 | -1,09% | 141.637,00 |
| 04.11.2024 | 2,70 | 2,90 | 2,68 | 2,75 | 1,10% | 309.824,00 |
| 01.11.2024 | 2,76 | 2,85 | 2,67 | 2,72 | -1,09% | 213.993,00 |
| 31.10.2024 | 2,57 | 2,75 | 2,56 | 2,75 | 5,36% | 199.774,00 |
| 30.10.2024 | 2,59 | 2,72 | 2,51 | 2,61 | 0,58% | 256.599,00 |
| 29.10.2024 | 2,55 | 2,65 | 2,45 | 2,60 | 8,35% | 449.599,00 |
| 28.10.2024 | 2,44 | 2,53 | 2,40 | 2,40 | -1,44% | 162.558,00 |
| 25.10.2024 | 2,41 | 2,48 | 2,38 | 2,43 | 0,41% | 75.669,00 |
| 24.10.2024 | 2,42 | 2,50 | 2,42 | 2,42 | 0,00% | 54.241,00 |
| 23.10.2024 | 2,38 | 2,47 | 2,37 | 2,42 | 0,83% | 78.310,00 |
| 22.10.2024 | 2,48 | 2,48 | 2,24 | 2,40 | -4,57% | 338.418,00 |
| 21.10.2024 | 2,58 | 2,60 | 2,50 | 2,52 | -2,52% | 89.156,00 |
| 18.10.2024 | 2,63 | 2,66 | 2,55 | 2,58 | -1,15% | 118.753,00 |
| 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 |