3,745€
0,13%
Echtzeit-Aktienkurs SMCP S.A.S.
Bid:
Ask:
Aktienkurse zur SMCP S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2025 | 2,97 | 3,02 | 2,91 | 2,96 | 0,68% | 73.221,00 |
| 17.04.2025 | 2,89 | 2,96 | 2,87 | 2,94 | 1,56% | 77.944,00 |
| 16.04.2025 | 2,90 | 2,93 | 2,86 | 2,89 | -0,86% | 65.998,00 |
| 15.04.2025 | 2,93 | 2,93 | 2,88 | 2,92 | -0,34% | 55.025,00 |
| 14.04.2025 | 2,86 | 2,98 | 2,81 | 2,93 | 3,72% | 101.541,00 |
| 11.04.2025 | 2,84 | 2,91 | 2,77 | 2,82 | 2,92% | 110.877,00 |
| 10.04.2025 | 2,96 | 2,98 | 2,74 | 2,74 | 3,40% | 173.375,00 |
| 09.04.2025 | 2,64 | 2,70 | 2,58 | 2,65 | -2,03% | 162.693,00 |
| 08.04.2025 | 2,63 | 2,76 | 2,61 | 2,71 | 6,50% | 164.008,00 |
| 07.04.2025 | 2,23 | 2,72 | 2,22 | 2,54 | -3,42% | 247.136,00 |
| 04.04.2025 | 2,80 | 2,80 | 2,52 | 2,63 | -6,57% | 349.330,00 |
| 03.04.2025 | 2,89 | 2,94 | 2,81 | 2,82 | -4,25% | 186.023,00 |
| 02.04.2025 | 3,06 | 3,06 | 2,89 | 2,94 | -2,65% | 122.951,00 |
| 01.04.2025 | 3,09 | 3,14 | 3,02 | 3,02 | -1,79% | 227.591,00 |
| 31.03.2025 | 3,16 | 3,18 | 3,04 | 3,08 | -4,80% | 196.294,00 |
| 28.03.2025 | 3,13 | 3,27 | 3,10 | 3,23 | 3,69% | 179.009,00 |
| 27.03.2025 | 3,07 | 3,16 | 3,03 | 3,12 | 0,16% | 89.985,00 |
| 26.03.2025 | 3,16 | 3,16 | 3,08 | 3,11 | -2,81% | 63.301,00 |
| 25.03.2025 | 3,17 | 3,22 | 3,11 | 3,20 | 1,43% | 75.523,00 |
| 24.03.2025 | 3,24 | 3,24 | 3,11 | 3,16 | -2,02% | 105.822,00 |
| 21.03.2025 | 3,31 | 3,34 | 3,17 | 3,22 | -2,87% | 235.017,00 |
| 20.03.2025 | 3,43 | 3,43 | 3,31 | 3,32 | -3,07% | 90.599,00 |
| 19.03.2025 | 3,38 | 3,43 | 3,30 | 3,42 | 0,44% | 178.552,00 |
| 18.03.2025 | 3,28 | 3,53 | 3,28 | 3,41 | 4,77% | 310.349,00 |
| 17.03.2025 | 3,23 | 3,28 | 3,18 | 3,25 | 0,31% | 126.136,00 |
| 14.03.2025 | 3,11 | 3,27 | 3,08 | 3,24 | 3,51% | 129.622,00 |
| 13.03.2025 | 3,24 | 3,25 | 3,13 | 3,13 | -3,84% | 128.619,00 |
| 12.03.2025 | 3,39 | 3,39 | 3,15 | 3,26 | -2,11% | 207.538,00 |
| 11.03.2025 | 3,51 | 3,56 | 3,29 | 3,33 | -3,48% | 246.057,00 |
| 10.03.2025 | 3,60 | 3,61 | 3,36 | 3,45 | -3,77% | 244.317,00 |
| 07.03.2025 | 3,63 | 3,67 | 3,58 | 3,58 | -4,02% | 116.138,00 |
| 06.03.2025 | 3,62 | 3,84 | 3,60 | 3,73 | 3,76% | 303.881,00 |
| 05.03.2025 | 3,51 | 3,72 | 3,51 | 3,60 | 5,27% | 300.605,00 |
| 04.03.2025 | 3,37 | 3,51 | 3,33 | 3,42 | 1,04% | 270.148,00 |
| 03.03.2025 | 3,74 | 3,74 | 3,37 | 3,38 | -7,02% | 420.274,00 |
| 28.02.2025 | 3,20 | 3,72 | 3,01 | 3,64 | 3,27% | 581.207,00 |
| 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 |