6,658€
-0,63%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 5,02 | 5,06 | 4,93 | 5,04 | 2,44% | 65.466,00 |
| 03.06.2026 | 5,05 | 5,05 | 4,88 | 4,92 | -1,24% | 114.332,00 |
| 02.06.2026 | 5,03 | 5,16 | 4,98 | 4,98 | -0,95% | 43.301,00 |
| 01.06.2026 | 5,17 | 5,22 | 5,02 | 5,03 | -2,99% | 78.277,00 |
| 29.05.2026 | 5,19 | 5,36 | 5,13 | 5,19 | 0,00% | 104.563,00 |
| 28.05.2026 | 5,09 | 5,20 | 5,05 | 5,19 | 1,57% | 52.190,00 |
| 27.05.2026 | 5,06 | 5,24 | 5,06 | 5,11 | 0,99% | 132.113,00 |
| 26.05.2026 | 5,13 | 5,13 | 5,02 | 5,06 | -1,37% | 56.655,00 |
| 25.05.2026 | 5,08 | 5,20 | 5,08 | 5,13 | 1,38% | 50.588,00 |
| 22.05.2026 | 5,05 | 5,10 | 5,02 | 5,06 | 0,50% | 39.818,00 |
| 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 |