13,930€
1,24%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,86 | 14,01 | 13,73 | 13,91 | 1,09% | - |
| 05.06.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -1,57% | - |
| 04.06.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 1,01% | - |
| 03.06.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,28% | - |
| 02.06.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,43% | - |
| 30.05.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,85% | - |
| 29.05.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 2,03% | - |
| 28.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,58% | - |
| 27.05.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,87% | - |
| 26.05.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,58% | - |
| 23.05.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,73% | - |
| 22.05.2025 | 14,32 | 14,46 | 13,78 | 13,78 | 5,19% | 275,00 |
| 21.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,61% | - |
| 20.05.2025 | 13,16 | 13,18 | 13,16 | 13,18 | 0,00% | 4,00 |
| 19.05.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -3,51% | - |
| 16.05.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,58% | - |
| 15.05.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 3,31% | - |
| 14.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,45% | - |
| 13.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,63% | - |
| 12.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,97% | - |
| 09.05.2025 | 13,36 | 13,36 | 13,20 | 13,20 | 0,00% | 200,00 |
| 08.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 07.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,91% | - |
| 05.05.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,61% | - |
| 02.05.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -2,83% | - |
| 30.04.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 1,05% | - |
| 29.04.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 2,63% | - |
| 28.04.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 3,52% | - |
| 25.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,99% | - |
| 24.04.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -3,70% | - |
| 23.04.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,35% | - |
| 22.04.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 2,14% | - |
| 17.04.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,71% | - |
| 16.04.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,93% | - |
| 15.04.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -4,14% | - |
| 14.04.2025 | 12,52 | 13,52 | 12,52 | 13,52 | 8,33% | 700,00 |
| 11.04.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -7,83% | - |
| 10.04.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,30% | - |
| 09.04.2025 | 12,52 | 13,50 | 11,80 | 13,50 | 3,85% | 960,00 |
| 08.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 07.04.2025 | 11,40 | 12,60 | 11,40 | 12,60 | 7,14% | 4.000,00 |
| 04.04.2025 | 13,04 | 13,04 | 11,76 | 11,76 | -16,24% | 500,00 |
| 03.04.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -2,50% | - |
| 02.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 01.04.2025 | 14,66 | 14,66 | 14,10 | 14,10 | -4,47% | 200,00 |
| 31.03.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 1,23% | - |
| 28.03.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -2,15% | - |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,27% | - |
| 26.03.2025 | 14,90 | 15,16 | 14,86 | 14,86 | -0,67% | 504,00 |
| 25.03.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 1,63% | - |
| 24.03.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 1,10% | 160,00 |
| 21.03.2025 | 14,76 | 14,98 | 14,56 | 14,56 | -0,27% | 1.100,00 |
| 20.03.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 3,55% | 300,00 |
| 19.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,12% | - |
| 18.03.2025 | 14,14 | 14,26 | 14,14 | 14,26 | 2,00% | 85,00 |
| 17.03.2025 | 14,12 | 14,12 | 13,98 | 13,98 | 2,64% | 20,00 |
| 14.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -1,16% | - |
| 13.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 2,99% | - |
| 12.03.2025 | 13,72 | 13,72 | 13,38 | 13,38 | -4,97% | 300,00 |
| 11.03.2025 | 14,42 | 14,42 | 14,08 | 14,08 | -2,09% | 100,00 |
| 10.03.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 1,84% | - |
| 07.03.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -0,14% | - |
| 06.03.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,14% | - |
| 05.03.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 2,17% | - |
| 04.03.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -0,86% | - |
| 03.03.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,14% | - |
| 28.02.2025 | 13,90 | 13,96 | 13,90 | 13,96 | 0,87% | 108,00 |
| 27.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -0,86% | - |
| 26.02.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,14% | - |
| 25.02.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -1,13% | - |
| 24.02.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 1,43% | - |
| 21.02.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,71% | - |
| 20.02.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,00% | - |
| 19.02.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,43% | - |
| 18.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,86% | - |
| 17.02.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,14% | - |
| 14.02.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,29% | - |
| 13.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,14% | - |
| 12.02.2025 | 13,98 | 14,02 | 13,96 | 14,02 | 1,01% | 500,00 |
| 11.02.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -1,56% | - |
| 10.02.2025 | 13,84 | 14,10 | 13,84 | 14,10 | 1,88% | 1.000,00 |
| 07.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,14% | - |
| 06.02.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,17% | - |
| 05.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -1,73% | - |
| 04.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,16% | - |
| 03.02.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,87% | - |
| 31.01.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,02% | - |
| 30.01.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,33% | - |
| 29.01.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,46% | - |
| 28.01.2025 | 13,60 | 13,74 | 13,60 | 13,74 | -0,58% | 2.000,00 |
| 27.01.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,00% | - |
| 24.01.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,29% | - |
| 23.01.2025 | 13,92 | 14,00 | 13,92 | 14,00 | -0,99% | 9.245,00 |
| 22.01.2025 | 14,04 | 14,14 | 14,04 | 14,14 | 0,00% | 3.057,00 |
| 21.01.2025 | 13,98 | 14,14 | 13,98 | 14,14 | 1,43% | 1.593,00 |
| 20.01.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,71% | - |
| 17.01.2025 | 14,08 | 14,08 | 14,04 | 14,04 | 5,41% | 200,00 |
| 16.01.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 3,58% | - |
| 15.01.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 1,10% | - |