5,070€
0,80%
Echtzeit-Aktienkurs SMCP S.A.S.
Bid:
Ask:
Aktienkurse zur SMCP S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 5,07 | 5,10 | 4,99 | 5,03 | -0,20% | 36.202,00 |
| 20.05.2026 | 4,86 | 5,12 | 4,84 | 5,04 | 2,73% | 100.661,00 |
| 19.05.2026 | 4,98 | 5,03 | 4,90 | 4,91 | -1,68% | 59.431,00 |
| 18.05.2026 | 4,95 | 5,05 | 4,84 | 4,99 | 0,40% | 69.217,00 |
| 15.05.2026 | 5,02 | 5,02 | 4,91 | 4,97 | -1,68% | 99.659,00 |
| 14.05.2026 | 5,05 | 5,13 | 5,05 | 5,06 | 0,90% | 94.917,00 |
| 13.05.2026 | 4,96 | 5,02 | 4,88 | 5,01 | 1,01% | 139.245,00 |
| 12.05.2026 | 5,00 | 5,03 | 4,93 | 4,96 | -1,10% | 85.235,00 |
| 11.05.2026 | 5,17 | 5,17 | 5,00 | 5,02 | -3,00% | 49.765,00 |
| 08.05.2026 | 5,24 | 5,24 | 5,07 | 5,17 | 0,19% | 31.851,00 |
| 07.05.2026 | 5,24 | 5,35 | 5,16 | 5,16 | -1,05% | 88.765,00 |
| 06.05.2026 | 5,00 | 5,33 | 5,00 | 5,22 | 4,89% | 99.452,00 |
| 05.05.2026 | 4,99 | 5,06 | 4,95 | 4,97 | -0,44% | 107.938,00 |
| 04.05.2026 | 5,19 | 5,28 | 4,99 | 4,99 | -3,40% | 75.350,00 |
| 30.04.2026 | 4,98 | 5,19 | 4,98 | 5,17 | 2,58% | 151.103,00 |
| 29.04.2026 | 5,22 | 5,24 | 4,98 | 5,04 | -2,80% | 125.159,00 |
| 28.04.2026 | 5,74 | 5,74 | 5,19 | 5,19 | -6,41% | 114.684,00 |
| 27.04.2026 | 5,59 | 5,74 | 5,50 | 5,54 | -0,89% | 67.939,00 |
| 24.04.2026 | 5,61 | 5,64 | 5,48 | 5,59 | -0,89% | 65.803,00 |
| 23.04.2026 | 5,66 | 5,74 | 5,62 | 5,64 | -0,53% | 51.492,00 |
| 22.04.2026 | 5,82 | 5,84 | 5,64 | 5,67 | -1,48% | 37.892,00 |
| 21.04.2026 | 5,82 | 5,90 | 5,69 | 5,76 | -1,12% | 94.792,00 |
| 20.04.2026 | 5,87 | 5,88 | 5,80 | 5,82 | -2,35% | 49.058,00 |
| 17.04.2026 | 5,66 | 5,98 | 5,65 | 5,96 | 6,05% | 131.647,00 |
| 16.04.2026 | 5,66 | 5,80 | 5,62 | 5,62 | -0,97% | 93.806,00 |
| 15.04.2026 | 5,72 | 5,72 | 5,61 | 5,68 | -0,18% | 51.913,00 |
| 14.04.2026 | 5,59 | 5,73 | 5,59 | 5,69 | 2,25% | 70.644,00 |
| 13.04.2026 | 5,55 | 5,56 | 5,47 | 5,56 | -0,80% | 57.819,00 |
| 10.04.2026 | 5,57 | 5,72 | 5,57 | 5,61 | 1,17% | 63.736,00 |
| 09.04.2026 | 5,57 | 5,57 | 5,48 | 5,54 | -1,25% | 65.324,00 |
| 08.04.2026 | 5,47 | 5,78 | 5,47 | 5,61 | 7,99% | 161.215,00 |
| 07.04.2026 | 5,29 | 5,46 | 5,16 | 5,20 | -1,61% | 90.509,00 |
| 02.04.2026 | 5,29 | 5,32 | 5,19 | 5,28 | -1,49% | 53.210,00 |
| 01.04.2026 | 5,33 | 5,44 | 5,22 | 5,36 | 4,48% | 106.465,00 |
| 31.03.2026 | 5,10 | 5,20 | 5,05 | 5,13 | 0,59% | 119.547,00 |
| 30.03.2026 | 5,10 | 5,16 | 5,06 | 5,10 | -0,78% | 64.782,00 |
| 27.03.2026 | 5,27 | 5,27 | 5,13 | 5,14 | -2,84% | 76.852,00 |
| 26.03.2026 | 5,33 | 5,34 | 5,25 | 5,29 | -1,86% | 43.012,00 |
| 25.03.2026 | 5,27 | 5,48 | 5,27 | 5,39 | 2,47% | 62.312,00 |
| 24.03.2026 | 5,35 | 5,41 | 5,21 | 5,26 | -2,05% | 88.294,00 |
| 23.03.2026 | 4,94 | 5,54 | 4,90 | 5,37 | 6,13% | 131.925,00 |
| 20.03.2026 | 5,15 | 5,20 | 5,02 | 5,06 | -1,75% | 72.010,00 |
| 19.03.2026 | 5,28 | 5,28 | 5,06 | 5,15 | -3,56% | 129.710,00 |
| 18.03.2026 | 5,40 | 5,49 | 5,32 | 5,34 | 0,00% | 84.054,00 |
| 17.03.2026 | 5,55 | 5,55 | 5,25 | 5,34 | -4,30% | 189.833,00 |
| 16.03.2026 | 5,62 | 5,67 | 5,49 | 5,58 | -1,24% | 73.505,00 |
| 13.03.2026 | 5,70 | 5,71 | 5,51 | 5,65 | -1,74% | 179.221,00 |
| 12.03.2026 | 5,98 | 5,98 | 5,70 | 5,75 | -3,85% | 155.932,00 |
| 11.03.2026 | 5,88 | 6,04 | 5,81 | 5,98 | -0,17% | 75.063,00 |
| 10.03.2026 | 6,10 | 6,14 | 5,93 | 5,99 | 1,53% | 68.163,00 |
| 09.03.2026 | 5,72 | 5,90 | 5,69 | 5,90 | -0,51% | 122.999,00 |
| 06.03.2026 | 6,04 | 6,08 | 5,88 | 5,93 | -1,66% | 103.822,00 |
| 05.03.2026 | 6,16 | 6,37 | 5,98 | 6,03 | -3,37% | 138.193,00 |
| 04.03.2026 | 6,12 | 6,33 | 6,01 | 6,24 | 1,96% | 83.425,00 |
| 03.03.2026 | 6,45 | 6,53 | 6,12 | 6,12 | -6,28% | 134.515,00 |
| 02.03.2026 | 6,50 | 6,70 | 6,33 | 6,53 | -4,81% | 275.466,00 |
| 27.02.2026 | 6,90 | 7,15 | 6,66 | 6,86 | 3,63% | 562.954,00 |
| 26.02.2026 | 6,36 | 6,73 | 6,22 | 6,62 | 4,25% | 214.562,00 |
| 25.02.2026 | 6,31 | 6,41 | 6,22 | 6,35 | 0,63% | 146.863,00 |
| 24.02.2026 | 6,25 | 6,35 | 6,21 | 6,31 | 0,80% | 64.536,00 |
| 23.02.2026 | 6,19 | 6,36 | 6,11 | 6,26 | 1,13% | 95.989,00 |
| 20.02.2026 | 6,18 | 6,23 | 6,11 | 6,19 | -0,32% | 69.465,00 |
| 19.02.2026 | 6,21 | 6,33 | 6,18 | 6,21 | -0,80% | 69.246,00 |
| 18.02.2026 | 6,22 | 6,29 | 6,14 | 6,26 | 0,81% | 87.681,00 |
| 17.02.2026 | 6,25 | 6,25 | 6,07 | 6,21 | -0,16% | 65.192,00 |
| 16.02.2026 | 6,34 | 6,40 | 6,20 | 6,22 | -1,89% | 51.001,00 |
| 13.02.2026 | 6,46 | 6,46 | 6,33 | 6,34 | -1,86% | 57.449,00 |
| 12.02.2026 | 6,42 | 6,56 | 6,32 | 6,46 | 2,22% | 86.611,00 |
| 11.02.2026 | 6,51 | 6,55 | 6,32 | 6,32 | -2,92% | 58.050,00 |
| 10.02.2026 | 6,30 | 6,57 | 6,30 | 6,51 | 3,50% | 118.304,00 |
| 09.02.2026 | 6,27 | 6,39 | 6,26 | 6,29 | -0,16% | 114.313,00 |
| 06.02.2026 | 6,12 | 6,30 | 6,00 | 6,30 | 2,94% | 72.144,00 |
| 05.02.2026 | 6,08 | 6,23 | 6,01 | 6,12 | 0,66% | 96.985,00 |
| 04.02.2026 | 6,04 | 6,12 | 6,00 | 6,08 | 0,66% | 55.831,00 |
| 03.02.2026 | 6,13 | 6,15 | 6,04 | 6,04 | -1,15% | 68.847,00 |
| 02.02.2026 | 6,08 | 6,12 | 5,99 | 6,11 | -0,49% | 68.334,00 |
| 30.01.2026 | 6,01 | 6,15 | 6,01 | 6,14 | 2,16% | 69.256,00 |
| 29.01.2026 | 6,05 | 6,08 | 6,01 | 6,01 | -0,50% | 66.257,00 |
| 28.01.2026 | 6,10 | 6,10 | 6,03 | 6,04 | -0,66% | - |
| 27.01.2026 | 6,04 | 6,10 | 6,01 | 6,08 | 0,50% | 77.225,00 |
| 26.01.2026 | 6,15 | 6,18 | 6,04 | 6,05 | -1,63% | 58.922,00 |
| 23.01.2026 | 6,19 | 6,21 | 6,10 | 6,15 | -1,60% | 68.166,00 |
| 22.01.2026 | 6,22 | 6,30 | 6,19 | 6,25 | 1,46% | 48.961,00 |
| 21.01.2026 | 6,06 | 6,16 | 6,03 | 6,16 | 1,15% | 51.484,00 |
| 20.01.2026 | 6,14 | 6,16 | 5,94 | 6,09 | -0,81% | 141.530,00 |
| 19.01.2026 | 6,11 | 6,23 | 6,08 | 6,14 | -0,97% | 72.582,00 |
| 16.01.2026 | 6,28 | 6,31 | 6,18 | 6,20 | -1,59% | 63.066,00 |
| 15.01.2026 | 6,45 | 6,45 | 6,30 | 6,30 | -2,33% | 92.919,00 |
| 14.01.2026 | 6,34 | 6,47 | 6,29 | 6,45 | 1,74% | 78.352,00 |
| 13.01.2026 | 6,32 | 6,40 | 6,29 | 6,34 | 0,32% | 43.804,00 |
| 12.01.2026 | 6,43 | 6,43 | 6,22 | 6,32 | -2,47% | 66.376,00 |
| 09.01.2026 | 6,52 | 6,57 | 6,39 | 6,48 | -0,31% | 52.334,00 |
| 08.01.2026 | 6,32 | 6,50 | 6,29 | 6,50 | 2,85% | 112.952,00 |
| 07.01.2026 | 6,23 | 6,35 | 6,15 | 6,32 | 1,77% | 115.176,00 |
| 06.01.2026 | 6,20 | 6,23 | 6,08 | 6,21 | 0,16% | 99.882,00 |
| 05.01.2026 | 6,21 | 6,30 | 6,14 | 6,20 | 0,81% | 151.792,00 |
| 02.01.2026 | 6,33 | 6,40 | 6,15 | 6,15 | -2,07% | 62.555,00 |
| 31.12.2025 | 6,35 | 6,36 | 6,26 | 6,28 | -1,88% | 36.239,00 |
| 30.12.2025 | 6,24 | 6,40 | 6,24 | 6,40 | 1,75% | 55.018,00 |
| 29.12.2025 | 6,30 | 6,40 | 6,24 | 6,29 | -0,16% | 92.338,00 |