6,150€
2,33%
Echtzeit-Aktienkurs SMCP S.A.S.
Bid:
Ask:
Aktienkurse zur SMCP S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 6,03 | 6,12 | 5,90 | 6,12 | 1,75% | - |
| 09.09.2025 | 6,08 | 6,12 | 5,97 | 6,01 | -0,33% | 65.081,00 |
| 08.09.2025 | 6,09 | 6,15 | 5,98 | 6,03 | -0,50% | 80.144,00 |
| 05.09.2025 | 6,15 | 6,21 | 6,06 | 6,06 | -0,66% | 64.103,00 |
| 04.09.2025 | 5,99 | 6,21 | 5,99 | 6,10 | 0,33% | 135.159,00 |
| 03.09.2025 | 6,12 | 6,14 | 5,98 | 6,08 | -0,16% | 190.748,00 |
| 02.09.2025 | 6,23 | 6,25 | 6,04 | 6,09 | -2,09% | 128.995,00 |
| 01.09.2025 | 6,35 | 6,45 | 6,19 | 6,22 | -2,20% | 237.787,00 |
| 29.08.2025 | 6,55 | 6,57 | 6,34 | 6,36 | -3,05% | 110.032,00 |
| 28.08.2025 | 6,47 | 6,63 | 6,47 | 6,56 | 1,55% | 144.468,00 |
| 27.08.2025 | 6,51 | 6,53 | 6,41 | 6,46 | -0,31% | 87.393,00 |
| 26.08.2025 | 6,32 | 6,54 | 6,19 | 6,48 | 0,00% | 300.715,00 |
| 25.08.2025 | 6,74 | 6,74 | 6,48 | 6,48 | -4,28% | 141.619,00 |
| 22.08.2025 | 6,56 | 6,77 | 6,53 | 6,77 | 3,20% | 188.643,00 |
| 21.08.2025 | 6,60 | 6,65 | 6,53 | 6,56 | -0,15% | 135.247,00 |
| 20.08.2025 | 6,50 | 6,60 | 6,46 | 6,57 | 0,31% | 91.889,00 |
| 19.08.2025 | 6,48 | 6,66 | 6,47 | 6,55 | 1,24% | 110.201,00 |
| 18.08.2025 | 6,57 | 6,62 | 6,42 | 6,47 | -1,22% | 164.185,00 |
| 15.08.2025 | 6,75 | 6,76 | 6,54 | 6,55 | -2,82% | 136.130,00 |
| 14.08.2025 | 6,67 | 6,76 | 6,50 | 6,74 | 1,51% | 310.351,00 |
| 13.08.2025 | 6,37 | 6,78 | 6,35 | 6,64 | 4,24% | 397.121,00 |
| 12.08.2025 | 6,10 | 6,46 | 6,07 | 6,37 | 5,99% | 309.005,00 |
| 11.08.2025 | 6,05 | 6,16 | 5,95 | 6,01 | 0,67% | 141.009,00 |
| 08.08.2025 | 6,11 | 6,11 | 5,93 | 5,97 | -1,65% | 138.238,00 |
| 07.08.2025 | 5,90 | 6,07 | 5,80 | 6,07 | 3,06% | 281.445,00 |
| 06.08.2025 | 5,72 | 5,92 | 5,64 | 5,89 | 4,06% | 409.067,00 |
| 05.08.2025 | 5,24 | 5,66 | 5,23 | 5,66 | 9,48% | 300.493,00 |
| 04.08.2025 | 5,05 | 5,28 | 5,00 | 5,17 | 3,40% | 171.931,00 |
| 01.08.2025 | 5,04 | 5,14 | 4,89 | 5,00 | -1,57% | 203.035,00 |
| 31.07.2025 | 5,18 | 5,18 | 5,00 | 5,08 | -1,55% | 215.237,00 |
| 30.07.2025 | 5,00 | 5,20 | 4,90 | 5,16 | 14,16% | 1.011.260,00 |
| 29.07.2025 | 4,57 | 4,68 | 4,52 | 4,52 | -1,31% | 122.110,00 |
| 28.07.2025 | 4,71 | 4,77 | 4,58 | 4,58 | -2,24% | 129.199,00 |
| 25.07.2025 | 4,60 | 4,72 | 4,57 | 4,69 | 1,85% | 78.498,00 |
| 24.07.2025 | 4,86 | 4,87 | 4,60 | 4,60 | -5,35% | 99.720,00 |
| 23.07.2025 | 4,89 | 4,96 | 4,86 | 4,86 | 0,52% | 67.495,00 |
| 22.07.2025 | 4,78 | 4,84 | 4,75 | 4,84 | 1,36% | 115.046,00 |
| 21.07.2025 | 4,89 | 4,93 | 4,74 | 4,77 | -4,02% | 139.841,00 |
| 18.07.2025 | 5,03 | 5,11 | 4,96 | 4,97 | -1,19% | 85.045,00 |
| 17.07.2025 | 5,00 | 5,20 | 5,00 | 5,03 | 1,72% | 83.832,00 |
| 16.07.2025 | 5,00 | 5,12 | 4,95 | 4,95 | -2,27% | 102.101,00 |
| 15.07.2025 | 5,13 | 5,22 | 5,06 | 5,06 | -1,36% | 117.791,00 |
| 14.07.2025 | 5,06 | 5,18 | 5,02 | 5,13 | -0,77% | 141.734,00 |
| 11.07.2025 | 5,25 | 5,36 | 5,13 | 5,17 | -1,90% | 211.689,00 |
| 10.07.2025 | 5,12 | 5,32 | 5,08 | 5,27 | 2,73% | 156.897,00 |
| 09.07.2025 | 5,16 | 5,19 | 5,00 | 5,13 | -0,58% | 231.035,00 |
| 08.07.2025 | 4,88 | 5,18 | 4,79 | 5,16 | 6,39% | 415.148,00 |
| 07.07.2025 | 4,58 | 4,92 | 4,54 | 4,85 | 6,13% | 549.777,00 |
| 04.07.2025 | 4,40 | 4,66 | 4,33 | 4,57 | 3,51% | 231.475,00 |
| 03.07.2025 | 4,42 | 4,46 | 4,38 | 4,42 | 0,91% | 108.593,00 |
| 02.07.2025 | 4,61 | 4,70 | 4,38 | 4,38 | -2,99% | 180.301,00 |
| 01.07.2025 | 4,30 | 4,56 | 4,28 | 4,51 | 5,37% | 206.374,00 |
| 30.06.2025 | 4,06 | 4,30 | 4,06 | 4,28 | 6,60% | 238.398,00 |
| 27.06.2025 | 3,99 | 4,02 | 3,85 | 4,02 | 1,39% | 251.874,00 |
| 26.06.2025 | 4,04 | 4,11 | 3,96 | 3,96 | -1,37% | 99.911,00 |
| 25.06.2025 | 4,08 | 4,13 | 3,98 | 4,02 | -0,86% | 109.203,00 |
| 24.06.2025 | 3,86 | 4,15 | 3,86 | 4,05 | 8,58% | 267.139,00 |
| 23.06.2025 | 3,58 | 3,76 | 3,50 | 3,73 | 2,75% | 200.232,00 |
| 20.06.2025 | 3,76 | 3,77 | 3,60 | 3,63 | -2,29% | 173.979,00 |
| 19.06.2025 | 3,75 | 3,80 | 3,72 | 3,72 | -1,33% | 94.108,00 |
| 18.06.2025 | 3,88 | 3,88 | 3,70 | 3,77 | -2,33% | 125.190,00 |
| 17.06.2025 | 3,78 | 3,89 | 3,73 | 3,86 | 1,45% | 115.113,00 |
| 16.06.2025 | 3,75 | 3,97 | 3,75 | 3,80 | 2,15% | 132.668,00 |
| 13.06.2025 | 3,73 | 3,80 | 3,68 | 3,72 | -3,38% | 184.603,00 |
| 12.06.2025 | 3,93 | 3,95 | 3,85 | 3,85 | -3,02% | 108.960,00 |
| 11.06.2025 | 3,80 | 4,04 | 3,79 | 3,97 | 5,17% | 246.999,00 |
| 10.06.2025 | 3,73 | 3,81 | 3,70 | 3,78 | 1,34% | 110.817,00 |
| 09.06.2025 | 3,68 | 3,76 | 3,62 | 3,73 | 0,27% | 112.886,00 |
| 06.06.2025 | 3,74 | 3,81 | 3,72 | 3,72 | -0,67% | 132.198,00 |
| 05.06.2025 | 3,98 | 3,99 | 3,73 | 3,74 | -6,15% | 194.302,00 |
| 04.06.2025 | 4,04 | 4,04 | 3,98 | 3,99 | -1,36% | 120.828,00 |
| 03.06.2025 | 4,12 | 4,12 | 4,00 | 4,04 | -1,22% | 124.327,00 |
| 02.06.2025 | 4,20 | 4,20 | 4,05 | 4,09 | -2,97% | 88.852,00 |
| 30.05.2025 | 4,20 | 4,27 | 4,14 | 4,22 | 0,00% | 97.983,00 |
| 29.05.2025 | 4,18 | 4,39 | 4,16 | 4,22 | 4,85% | 240.117,00 |
| 28.05.2025 | 4,04 | 4,10 | 4,00 | 4,02 | -0,37% | 63.559,00 |
| 27.05.2025 | 4,09 | 4,10 | 4,01 | 4,04 | -1,71% | 173.615,00 |
| 26.05.2025 | 4,04 | 4,24 | 4,04 | 4,11 | 3,92% | 162.010,00 |
| 23.05.2025 | 4,11 | 4,18 | 3,89 | 3,95 | -3,66% | 275.698,00 |
| 22.05.2025 | 4,02 | 4,12 | 3,97 | 4,10 | 1,23% | 192.695,00 |
| 21.05.2025 | 4,12 | 4,15 | 4,05 | 4,05 | -2,64% | 147.770,00 |
| 20.05.2025 | 4,24 | 4,24 | 4,12 | 4,16 | -1,42% | 126.660,00 |
| 19.05.2025 | 4,22 | 4,30 | 4,17 | 4,22 | -1,63% | 151.111,00 |
| 16.05.2025 | 4,28 | 4,32 | 4,14 | 4,29 | 1,42% | 246.932,00 |
| 15.05.2025 | 3,97 | 4,27 | 3,96 | 4,23 | 5,49% | 311.603,00 |
| 14.05.2025 | 3,82 | 4,01 | 3,63 | 4,01 | 4,97% | 364.568,00 |
| 13.05.2025 | 3,75 | 3,88 | 3,75 | 3,82 | 2,69% | 173.711,00 |
| 12.05.2025 | 3,74 | 3,84 | 3,69 | 3,72 | 0,27% | 226.288,00 |
| 09.05.2025 | 3,68 | 3,78 | 3,68 | 3,71 | 1,92% | 112.680,00 |
| 08.05.2025 | 3,61 | 3,68 | 3,60 | 3,64 | 0,83% | 68.335,00 |
| 07.05.2025 | 3,70 | 3,73 | 3,60 | 3,61 | -2,96% | 127.525,00 |
| 06.05.2025 | 3,64 | 3,85 | 3,61 | 3,72 | 3,33% | 235.560,00 |
| 05.05.2025 | 3,38 | 3,66 | 3,37 | 3,60 | 7,46% | 309.229,00 |
| 02.05.2025 | 3,21 | 3,40 | 3,21 | 3,35 | 5,85% | 270.923,00 |
| 30.04.2025 | 3,06 | 3,22 | 3,06 | 3,17 | 2,10% | 139.441,00 |
| 29.04.2025 | 3,18 | 3,36 | 3,07 | 3,10 | 2,65% | 157.455,00 |
| 28.04.2025 | 3,01 | 3,07 | 2,98 | 3,02 | 0,50% | 45.465,00 |
| 25.04.2025 | 3,05 | 3,09 | 3,01 | 3,01 | -0,50% | 62.500,00 |
| 24.04.2025 | 3,08 | 3,08 | 2,96 | 3,02 | -0,98% | 72.585,00 |
| 23.04.2025 | 3,00 | 3,09 | 2,99 | 3,05 | 3,21% | 59.627,00 |