42,900€
-2,72%
Echtzeit-Aktienkurs Summit Materials
Bid:
Ask:
Aktienkurse zur Summit Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 43,90 | 44,00 | 42,90 | 43,10 | -2,27% | - |
| 01.11.2024 | 43,70 | 44,30 | 43,50 | 44,10 | 0,68% | - |
| 31.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 4,29% | 100,00 |
| 30.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 290,00 |
| 29.10.2024 | 42,20 | 43,10 | 41,90 | 42,10 | -0,47% | - |
| 28.10.2024 | 42,00 | 42,90 | 41,30 | 42,30 | 0,71% | - |
| 25.10.2024 | 40,40 | 42,40 | 40,40 | 42,00 | 10,53% | 572,00 |
| 24.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 181,00 |
| 23.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | 50,00 |
| 22.10.2024 | 38,20 | 38,30 | 37,30 | 37,30 | -2,61% | - |
| 21.10.2024 | 39,00 | 39,00 | 38,10 | 38,30 | -0,78% | - |
| 18.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 52,00 |
| 17.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,33% | 200,00 |
| 16.10.2024 | 36,20 | 37,50 | 36,20 | 37,50 | 3,31% | - |
| 15.10.2024 | 35,80 | 37,10 | 35,50 | 36,30 | 1,68% | - |
| 14.10.2024 | 35,40 | 35,70 | 35,10 | 35,70 | 1,13% | - |
| 11.10.2024 | 34,50 | 35,30 | 34,40 | 35,30 | 2,32% | - |
| 10.10.2024 | 34,70 | 35,20 | 33,70 | 34,50 | -0,58% | - |
| 09.10.2024 | 33,50 | 34,90 | 33,50 | 34,70 | 2,66% | - |
| 08.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | 1,00 |
| 07.10.2024 | 33,70 | 33,90 | 33,10 | 33,70 | 0,00% | - |
| 04.10.2024 | 33,70 | 34,50 | 33,30 | 33,70 | 0,60% | - |
| 03.10.2024 | 33,70 | 33,90 | 33,10 | 33,50 | -1,18% | - |
| 02.10.2024 | 34,10 | 34,30 | 33,70 | 33,90 | -1,17% | - |
| 01.10.2024 | 35,10 | 35,70 | 34,10 | 34,30 | -2,28% | - |
| 30.09.2024 | 34,70 | 35,10 | 34,30 | 35,10 | 1,15% | - |
| 27.09.2024 | 35,10 | 36,00 | 34,30 | 34,70 | -1,14% | - |
| 26.09.2024 | 34,70 | 35,90 | 34,70 | 35,10 | 1,15% | - |
| 25.09.2024 | 34,30 | 34,90 | 34,30 | 34,70 | -1,42% | - |
| 24.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | 100,00 |
| 23.09.2024 | 35,40 | 35,90 | 34,70 | 34,90 | -1,13% | - |
| 20.09.2024 | 36,10 | 36,30 | 35,30 | 35,30 | -0,84% | - |
| 19.09.2024 | 36,00 | 36,00 | 35,60 | 35,60 | 0,85% | 220,00 |
| 18.09.2024 | 35,30 | 35,90 | 34,70 | 35,30 | 0,00% | - |
| 17.09.2024 | 34,50 | 35,50 | 34,40 | 35,30 | 1,73% | - |
| 16.09.2024 | 33,90 | 34,70 | 33,90 | 34,70 | 1,76% | - |
| 13.09.2024 | 33,90 | 35,10 | 33,80 | 34,10 | 0,59% | - |
| 12.09.2024 | 32,90 | 34,10 | 32,60 | 33,90 | 3,67% | - |
| 11.09.2024 | 32,70 | 32,90 | 31,70 | 32,70 | -0,61% | - |
| 10.09.2024 | 32,30 | 32,90 | 32,20 | 32,90 | 1,86% | - |
| 09.09.2024 | 32,60 | 33,10 | 32,30 | 32,30 | 0,00% | - |
| 06.09.2024 | 32,90 | 33,90 | 32,10 | 32,30 | -2,42% | - |
| 05.09.2024 | 33,30 | 33,70 | 32,70 | 33,10 | 0,00% | - |
| 04.09.2024 | 34,10 | 34,30 | 33,10 | 33,10 | -3,78% | - |
| 03.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -5,75% | 26,00 |
| 02.09.2024 | 36,70 | 36,70 | 36,50 | 36,50 | 0,27% | - |
| 30.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,39% | 70,00 |
| 29.08.2024 | 35,20 | 36,30 | 35,20 | 35,90 | 3,16% | - |
| 28.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | 12,00 |
| 27.08.2024 | 36,20 | 36,40 | 34,50 | 34,70 | -4,67% | - |
| 26.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | 200,00 |
| 23.08.2024 | 35,40 | 36,70 | 35,30 | 36,10 | 2,27% | - |
| 22.08.2024 | 35,10 | 35,70 | 34,90 | 35,30 | 0,57% | - |
| 21.08.2024 | 34,70 | 35,40 | 34,70 | 35,10 | 1,15% | - |
| 20.08.2024 | 35,30 | 35,50 | 34,70 | 34,70 | -1,14% | - |
| 19.08.2024 | 35,10 | 35,50 | 34,90 | 35,10 | -0,57% | - |
| 16.08.2024 | 36,20 | 37,30 | 35,30 | 35,30 | -2,22% | - |
| 15.08.2024 | 35,00 | 36,30 | 34,80 | 36,10 | 3,44% | - |
| 14.08.2024 | 35,10 | 35,80 | 34,50 | 34,90 | -0,57% | - |
| 13.08.2024 | 34,30 | 35,30 | 34,30 | 35,10 | 2,33% | - |
| 12.08.2024 | 35,10 | 35,40 | 34,30 | 34,30 | -2,28% | - |
| 09.08.2024 | 35,30 | 35,80 | 34,70 | 35,10 | -0,57% | - |
| 08.08.2024 | 34,10 | 36,30 | 33,90 | 35,30 | 2,92% | - |
| 07.08.2024 | 35,10 | 35,70 | 34,10 | 34,30 | -1,15% | - |
| 06.08.2024 | 33,90 | 35,30 | 33,10 | 34,70 | 1,46% | - |
| 05.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | 302,00 |
| 02.08.2024 | 36,20 | 36,20 | 35,00 | 35,00 | -6,67% | 339,00 |
| 01.08.2024 | 38,80 | 39,30 | 37,30 | 37,50 | 0,27% | - |
| 31.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | 40,00 |
| 30.07.2024 | 37,20 | 38,70 | 37,00 | 37,90 | 2,16% | - |
| 29.07.2024 | 37,10 | 37,80 | 36,40 | 37,10 | 0,00% | - |
| 26.07.2024 | 36,60 | 37,30 | 36,10 | 37,10 | 3,92% | - |
| 25.07.2024 | 34,50 | 36,50 | 34,10 | 35,70 | 3,48% | - |
| 24.07.2024 | 36,10 | 36,10 | 34,50 | 34,50 | -4,43% | - |
| 23.07.2024 | 35,70 | 36,30 | 35,30 | 36,10 | 1,12% | - |
| 22.07.2024 | 35,40 | 35,90 | 35,30 | 35,70 | 0,28% | - |
| 19.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | 279,00 |
| 18.07.2024 | 36,40 | 36,90 | 35,70 | 36,10 | -1,10% | - |
| 17.07.2024 | 37,80 | 38,20 | 36,50 | 36,50 | -1,35% | - |
| 16.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,06% | 60,00 |
| 15.07.2024 | 35,30 | 36,10 | 35,10 | 35,90 | 2,28% | - |
| 12.07.2024 | 35,10 | 36,10 | 34,90 | 35,10 | 0,00% | - |
| 11.07.2024 | 34,10 | 35,10 | 34,00 | 35,10 | 3,85% | - |
| 10.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 60,00 |
| 09.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | 15,00 |
| 08.07.2024 | 33,10 | 33,90 | 33,10 | 33,30 | 0,60% | - |
| 05.07.2024 | 33,70 | 33,90 | 32,90 | 33,10 | -1,78% | - |
| 04.07.2024 | 33,70 | 33,70 | 33,50 | 33,70 | 0,60% | - |
| 03.07.2024 | 33,10 | 33,50 | 32,90 | 33,50 | 1,21% | - |
| 02.07.2024 | 33,10 | 33,50 | 32,90 | 33,10 | 0,00% | - |
| 01.07.2024 | 34,10 | 34,60 | 33,10 | 33,10 | -3,50% | - |
| 28.06.2024 | 33,90 | 34,70 | 33,90 | 34,30 | 1,18% | - |
| 27.06.2024 | 33,50 | 34,10 | 33,10 | 33,90 | 1,19% | - |
| 26.06.2024 | 32,90 | 33,70 | 32,50 | 33,50 | 1,82% | - |
| 25.06.2024 | 33,30 | 33,50 | 32,30 | 32,90 | -1,50% | - |
| 24.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | 10,00 |
| 21.06.2024 | 33,50 | 34,10 | 32,80 | 33,50 | 0,00% | - |
| 20.06.2024 | 34,30 | 34,70 | 33,30 | 33,50 | -2,33% | - |
| 19.06.2024 | 34,50 | 34,50 | 34,30 | 34,30 | -0,58% | - |
| 18.06.2024 | 35,10 | 35,10 | 34,40 | 34,50 | -1,15% | - |