4,329€
-19,91%
Echtzeit-Aktienkurs SMCP S.A.S.(PROM.) EO-,10
Bid:
Ask:
Aktienkurse zur SMCP S.A.S.(PROM.) EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 5,35 | 5,35 | 4,22 | 4,32 | -20,04% | 486.970,00 |
| 21.10.2026 | 5,52 | 5,52 | 5,40 | 5,41 | -1,82% | 47.091,00 |
| 20.10.2026 | 5,53 | 5,57 | 5,41 | 5,51 | -0,90% | 46.333,00 |
| 19.10.2026 | 5,68 | 5,68 | 5,45 | 5,56 | -3,39% | 57.877,00 |
| 16.10.2026 | 5,64 | 5,79 | 5,64 | 5,75 | 0,09% | 44.848,00 |
| 15.10.2026 | 5,58 | 5,75 | 5,58 | 5,75 | 3,14% | 43.443,00 |
| 14.10.2026 | 5,50 | 5,60 | 5,50 | 5,57 | 0,27% | 102.437,00 |
| 13.10.2026 | 5,55 | 5,65 | 5,48 | 5,56 | 0,00% | 54.675,00 |
| 12.10.2026 | 5,53 | 5,68 | 5,52 | 5,56 | 0,82% | 100.827,00 |
| 09.10.2026 | 5,30 | 5,55 | 5,30 | 5,51 | 2,80% | 35.031,00 |
| 08.10.2026 | 5,50 | 5,50 | 5,32 | 5,36 | -3,42% | 76.669,00 |
| 07.10.2026 | 5,63 | 5,79 | 5,53 | 5,55 | -2,12% | 52.344,00 |
| 06.10.2026 | 5,59 | 5,68 | 5,50 | 5,67 | 3,09% | 155.675,00 |
| 05.10.2026 | 5,55 | 5,70 | 5,47 | 5,50 | -1,52% | 59.432,00 |
| 02.10.2026 | 5,84 | 5,84 | 5,55 | 5,59 | -3,46% | 89.974,00 |
| 01.10.2026 | 6,10 | 6,10 | 5,64 | 5,79 | -5,40% | 124.379,00 |
| 30.09.2026 | 6,06 | 6,21 | 6,06 | 6,12 | 0,99% | 82.090,00 |
| 29.09.2026 | 6,07 | 6,14 | 6,01 | 6,06 | -0,16% | 53.494,00 |
| 28.09.2026 | 6,05 | 6,15 | 6,02 | 6,07 | 0,08% | 60.547,00 |
| 25.09.2026 | 5,93 | 6,06 | 5,88 | 6,06 | 3,24% | 72.903,00 |
| 24.09.2026 | 6,09 | 6,21 | 5,87 | 5,87 | -3,61% | 83.693,00 |
| 23.09.2026 | 6,26 | 6,28 | 6,09 | 6,09 | -2,79% | 49.075,00 |
| 22.09.2026 | 6,21 | 6,35 | 6,16 | 6,27 | 1,29% | 36.731,00 |
| 21.09.2026 | 6,30 | 6,31 | 6,14 | 6,19 | -0,56% | 77.949,00 |
| 18.09.2026 | 6,42 | 6,42 | 6,11 | 6,22 | -3,64% | 133.073,00 |
| 17.09.2026 | 6,44 | 6,74 | 6,37 | 6,46 | 0,00% | 99.300,00 |
| 16.09.2026 | 6,53 | 6,59 | 6,45 | 6,46 | -1,15% | 83.228,00 |
| 15.09.2026 | 6,65 | 6,69 | 6,53 | 6,53 | -1,73% | 53.079,00 |
| 14.09.2026 | 6,71 | 6,79 | 6,65 | 6,65 | -1,12% | 96.439,00 |
| 11.09.2026 | 6,75 | 6,93 | 6,71 | 6,72 | -0,52% | 98.667,00 |
| 10.09.2026 | 6,95 | 6,97 | 6,76 | 6,76 | -2,31% | 83.265,00 |
| 09.09.2026 | 6,92 | 7,07 | 6,85 | 6,92 | -0,22% | 109.939,00 |
| 08.09.2026 | 6,95 | 6,95 | 6,81 | 6,93 | 0,22% | 84.713,00 |
| 07.09.2026 | 7,00 | 7,01 | 6,86 | 6,92 | -1,50% | 67.690,00 |
| 04.09.2026 | 6,86 | 7,05 | 6,81 | 7,02 | 2,86% | 120.967,00 |
| 03.09.2026 | 6,76 | 6,87 | 6,69 | 6,83 | 0,96% | 148.924,00 |
| 02.09.2026 | 6,72 | 6,84 | 6,59 | 6,76 | 1,50% | 95.713,00 |
| 01.09.2026 | 6,75 | 6,82 | 6,62 | 6,66 | -2,42% | 94.781,00 |
| 31.08.2026 | 6,59 | 6,87 | 6,59 | 6,83 | 2,63% | 103.837,00 |
| 28.08.2026 | 6,57 | 6,69 | 6,50 | 6,65 | 1,06% | 88.502,00 |
| 27.08.2026 | 6,75 | 6,79 | 6,55 | 6,58 | -2,66% | 98.356,00 |
| 26.08.2026 | 6,69 | 6,85 | 6,69 | 6,76 | 0,90% | 79.289,00 |
| 25.08.2026 | 6,75 | 6,78 | 6,70 | 6,70 | -0,37% | 57.214,00 |
| 24.08.2026 | 6,66 | 6,87 | 6,66 | 6,73 | 1,28% | 92.338,00 |
| 21.08.2026 | 6,50 | 6,74 | 6,50 | 6,64 | 0,99% | 88.271,00 |
| 20.08.2026 | 6,53 | 6,65 | 6,53 | 6,58 | -0,15% | 70.156,00 |
| 19.08.2026 | 6,44 | 6,66 | 6,44 | 6,59 | 2,01% | 99.115,00 |
| 18.08.2026 | 6,48 | 6,55 | 6,39 | 6,46 | 0,16% | 72.526,00 |
| 17.08.2026 | 6,75 | 6,79 | 6,43 | 6,45 | -3,08% | 98.547,00 |
| 14.08.2026 | 6,70 | 6,73 | 6,64 | 6,65 | -0,75% | 60.274,00 |
| 13.08.2026 | 6,68 | 6,80 | 6,68 | 6,70 | 0,15% | 64.465,00 |
| 12.08.2026 | 6,73 | 6,82 | 6,64 | 6,69 | -1,47% | 90.161,00 |
| 11.08.2026 | 6,73 | 6,88 | 6,71 | 6,79 | 1,49% | 95.199,00 |
| 10.08.2026 | 6,76 | 6,80 | 6,66 | 6,69 | -0,74% | 74.308,00 |
| 07.08.2026 | 6,62 | 6,83 | 6,62 | 6,74 | 1,74% | 74.069,00 |
| 06.08.2026 | 6,71 | 6,82 | 6,63 | 6,63 | -1,12% | 76.464,00 |
| 05.08.2026 | 6,80 | 6,87 | 6,67 | 6,70 | -0,74% | 96.185,00 |
| 04.08.2026 | 6,90 | 6,93 | 6,75 | 6,75 | -2,46% | 99.420,00 |
| 03.08.2026 | 6,78 | 7,08 | 6,78 | 6,92 | 3,90% | 296.820,00 |
| 31.07.2026 | 6,48 | 6,80 | 6,48 | 6,66 | 1,83% | 219.587,00 |
| 30.07.2026 | 6,20 | 6,60 | 6,08 | 6,54 | 5,40% | 213.816,00 |
| 29.07.2026 | 5,65 | 6,41 | 5,65 | 6,21 | 19,56% | 501.967,00 |
| 28.07.2026 | 5,03 | 5,29 | 5,03 | 5,19 | 3,18% | 110.518,00 |
| 27.07.2026 | 5,24 | 5,35 | 5,03 | 5,03 | -3,45% | 86.136,00 |
| 24.07.2026 | 5,13 | 5,22 | 5,11 | 5,21 | 1,46% | 42.069,00 |
| 23.07.2026 | 5,25 | 5,25 | 5,06 | 5,14 | -2,10% | 73.665,00 |
| 22.07.2026 | 5,22 | 5,30 | 5,16 | 5,25 | 0,58% | 53.734,00 |
| 21.07.2026 | 5,28 | 5,31 | 5,12 | 5,22 | -1,23% | 69.746,00 |
| 20.07.2026 | 5,32 | 5,35 | 5,26 | 5,28 | -0,94% | 64.852,00 |
| 17.07.2026 | 5,38 | 5,39 | 5,32 | 5,33 | -0,56% | 32.708,00 |
| 16.07.2026 | 5,25 | 5,44 | 5,24 | 5,36 | 2,10% | 52.596,00 |
| 15.07.2026 | 5,18 | 5,26 | 5,00 | 5,25 | 1,74% | 121.481,00 |
| 14.07.2026 | 5,17 | 5,20 | 5,08 | 5,16 | -0,77% | 110.589,00 |
| 13.07.2026 | 5,16 | 5,28 | 5,14 | 5,20 | 0,58% | 27.587,00 |
| 10.07.2026 | 5,21 | 5,24 | 5,14 | 5,17 | -0,19% | 41.803,00 |
| 09.07.2026 | 5,13 | 5,21 | 5,09 | 5,18 | 1,37% | 39.807,00 |
| 08.07.2026 | 5,16 | 5,20 | 5,06 | 5,11 | -1,73% | 37.607,00 |
| 07.07.2026 | 5,10 | 5,26 | 5,09 | 5,20 | 3,07% | 97.976,00 |
| 06.07.2026 | 5,13 | 5,21 | 4,98 | 5,05 | -0,49% | 91.966,00 |
| 03.07.2026 | 5,07 | 5,18 | 5,07 | 5,07 | 0,50% | 105.923,00 |
| 02.07.2026 | 5,01 | 5,13 | 5,01 | 5,05 | 0,80% | 65.124,00 |
| 01.07.2026 | 4,94 | 5,04 | 4,86 | 5,01 | 1,69% | 71.297,00 |
| 30.06.2026 | 5,04 | 5,10 | 4,92 | 4,92 | -1,95% | 157.325,00 |
| 29.06.2026 | 5,01 | 5,07 | 4,96 | 5,02 | 0,10% | 38.491,00 |
| 26.06.2026 | 4,99 | 5,05 | 4,93 | 5,02 | 0,30% | 63.439,00 |
| 25.06.2026 | 5,01 | 5,09 | 4,98 | 5,00 | 0,60% | 74.211,00 |
| 24.06.2026 | 4,94 | 4,97 | 4,85 | 4,97 | 0,57% | 59.266,00 |
| 23.06.2026 | 4,96 | 5,00 | 4,86 | 4,94 | -0,36% | 55.975,00 |
| 22.06.2026 | 5,20 | 5,22 | 4,91 | 4,96 | -1,88% | 86.445,00 |
| 19.06.2026 | 5,12 | 5,12 | 5,02 | 5,06 | -0,88% | 55.548,00 |
| 18.06.2026 | 5,16 | 5,18 | 5,02 | 5,10 | -0,87% | 77.446,00 |
| 17.06.2026 | 5,19 | 5,23 | 5,08 | 5,15 | -0,19% | 72.913,00 |
| 16.06.2026 | 5,25 | 5,25 | 5,14 | 5,16 | -1,15% | 74.053,00 |
| 15.06.2026 | 5,27 | 5,36 | 5,15 | 5,22 | 3,27% | 165.939,00 |
| 12.06.2026 | 5,11 | 5,22 | 5,01 | 5,05 | 0,80% | 130.948,00 |
| 11.06.2026 | 4,90 | 5,07 | 4,87 | 5,01 | 2,71% | 72.404,00 |
| 10.06.2026 | 4,90 | 4,94 | 4,78 | 4,88 | 0,16% | 87.592,00 |
| 09.06.2026 | 5,01 | 5,01 | 4,83 | 4,87 | -2,79% | 57.879,00 |
| 08.06.2026 | 4,90 | 5,05 | 4,82 | 5,01 | 1,46% | 114.278,00 |
| 05.06.2026 | 5,01 | 5,11 | 4,94 | 4,94 | -2,02% | 59.558,00 |