11,500€
-0,17%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,69% | - |
| 21.11.2024 | 11,60 | 11,66 | 11,51 | 11,60 | 1,93% | - |
| 20.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -1,04% | - |
| 19.11.2024 | 11,26 | 11,50 | 11,26 | 11,50 | 1,41% | 2.230,00 |
| 18.11.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 0,71% | - |
| 15.11.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |
| 14.11.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -0,35% | - |
| 13.11.2024 | 11,26 | 11,32 | 11,26 | 11,32 | 0,53% | 400,00 |
| 12.11.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -2,93% | - |
| 11.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,47% | 25,00 |
| 08.11.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,35% | - |
| 07.11.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,53% | - |
| 06.11.2024 | 11,26 | 11,42 | 11,26 | 11,42 | 0,35% | 220,00 |
| 05.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,35% | - |
| 04.11.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -3,87% | - |
| 01.11.2024 | 11,32 | 12,00 | 11,32 | 11,88 | 4,03% | 800,00 |
| 31.10.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -2,23% | - |
| 30.10.2024 | 11,48 | 11,68 | 11,48 | 11,68 | 1,04% | 300,00 |
| 29.10.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 1,05% | - |
| 28.10.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,70% | - |
| 25.10.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,18% | - |
| 24.10.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,53% | - |
| 23.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,71% | - |
| 22.10.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,70% | - |
| 21.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | - |
| 18.10.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,35% | - |
| 17.10.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,22% | - |
| 16.10.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,17% | - |
| 15.10.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,21% | - |
| 14.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,35% | - |
| 11.10.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 2,30% | - |
| 10.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,08% | - |
| 09.10.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 3,04% | - |
| 08.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,41% | - |
| 07.10.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,70% | - |
| 04.10.2024 | 11,20 | 11,44 | 11,20 | 11,44 | 3,25% | 100,00 |
| 03.10.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,36% | - |
| 02.10.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -4,30% | 150,00 |
| 01.10.2024 | 11,46 | 11,62 | 11,46 | 11,62 | -0,17% | 8,00 |
| 30.09.2024 | 11,74 | 11,74 | 11,64 | 11,64 | -1,19% | 1.000,00 |
| 27.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,17% | - |
| 26.09.2024 | 11,60 | 11,76 | 11,60 | 11,76 | 1,91% | 400,00 |
| 25.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -2,37% | - |
| 24.09.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,00% | - |
| 23.09.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 1,20% | - |
| 20.09.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,52% | - |
| 19.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,17% | - |
| 18.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,68% | - |
| 17.09.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,85% | - |
| 16.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,00% | - |
| 13.09.2024 | 12,06 | 12,06 | 11,78 | 11,78 | -4,38% | 10,00 |
| 12.09.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 1,32% | - |
| 11.09.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 10.09.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,65% | - |
| 09.09.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,82% | - |
| 06.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,82% | - |
| 05.09.2024 | 12,08 | 12,24 | 12,08 | 12,24 | 0,49% | 100,00 |
| 04.09.2024 | 12,24 | 12,24 | 12,18 | 12,18 | -2,25% | 300,00 |
| 03.09.2024 | 12,56 | 12,56 | 12,46 | 12,46 | -2,66% | 50,00 |
| 02.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,43% | - |
| 30.08.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -2,32% | - |
| 29.08.2024 | 12,70 | 12,92 | 12,70 | 12,92 | 0,94% | 115,00 |
| 28.08.2024 | 12,68 | 12,84 | 12,68 | 12,80 | 0,31% | 950,00 |
| 27.08.2024 | 12,54 | 12,76 | 12,54 | 12,76 | 4,93% | 400,00 |
| 26.08.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,83% | - |
| 23.08.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,50% | - |
| 22.08.2024 | 11,96 | 12,12 | 11,96 | 12,12 | 0,17% | 50,00 |
| 21.08.2024 | 11,98 | 12,10 | 11,98 | 12,10 | 0,83% | 54,00 |
| 20.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,17% | - |
| 19.08.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 1,77% | - |
| 16.08.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,35% | - |
| 15.08.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -1,90% | - |
| 14.08.2024 | 11,44 | 11,58 | 11,44 | 11,58 | 2,66% | 85,00 |
| 13.08.2024 | 10,84 | 11,40 | 10,84 | 11,28 | 4,44% | 350,00 |
| 12.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,56% | - |
| 09.08.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 3,07% | - |
| 08.08.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -1,33% | - |
| 07.08.2024 | 10,58 | 10,58 | 10,56 | 10,56 | 1,54% | 30,00 |
| 06.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | 400,00 |
| 05.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 60,00 |
| 02.08.2024 | 10,88 | 11,00 | 10,76 | 11,00 | 2,61% | 400,00 |
| 01.08.2024 | 10,74 | 10,74 | 10,72 | 10,72 | -0,92% | 240,00 |
| 31.07.2024 | 11,14 | 11,34 | 10,82 | 10,82 | 6,08% | 153,00 |
| 30.07.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,39% | - |
| 29.07.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -0,78% | - |
| 26.07.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -1,34% | - |
| 25.07.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,19% | - |
| 24.07.2024 | 10,48 | 10,48 | 10,48 | 10,48 | -0,76% | - |
| 23.07.2024 | 10,64 | 10,64 | 10,56 | 10,56 | -2,58% | 50,00 |
| 22.07.2024 | 10,58 | 10,84 | 10,58 | 10,84 | 0,18% | 100,00 |
| 19.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,56% | - |
| 18.07.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,19% | - |
| 17.07.2024 | 10,60 | 10,78 | 10,60 | 10,78 | -0,37% | 2.000,00 |
| 16.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,37% | - |
| 15.07.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 12.07.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,75% | - |
| 11.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,33% | - |
| 10.07.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,19% | - |
| 09.07.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -2,04% | - |
| 08.07.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 1,32% | 100,00 |