13,980€
2,34%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 13,87 | 14,01 | 13,77 | 13,98 | 2,34% | - |
| 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% | - |
| 14.01.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,78% | - |
| 13.01.2025 | 12,54 | 12,82 | 12,54 | 12,82 | 2,72% | 100,00 |
| 10.01.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,65% | - |
| 09.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,74% | - |
| 08.01.2025 | 12,60 | 12,62 | 12,60 | 12,62 | 1,28% | 200,00 |
| 07.01.2025 | 12,34 | 12,46 | 12,34 | 12,46 | 1,63% | 200,00 |
| 06.01.2025 | 12,28 | 12,28 | 12,26 | 12,26 | 1,49% | 200,00 |
| 03.01.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 2,55% | - |
| 02.01.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,34% | - |
| 30.12.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,17% | - |
| 27.12.2024 | 11,92 | 11,92 | 11,84 | 11,84 | 0,51% | 33,00 |
| 23.12.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,34% | - |
| 20.12.2024 | 11,88 | 11,88 | 11,82 | 11,82 | 0,34% | 100,00 |
| 19.12.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -1,17% | - |
| 18.12.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,33% | - |
| 17.12.2024 | 11,94 | 11,96 | 11,94 | 11,96 | -0,33% | 100,00 |
| 16.12.2024 | 11,86 | 12,00 | 11,86 | 12,00 | 2,21% | 150,00 |
| 13.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,34% | - |
| 12.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 11.12.2024 | 11,64 | 11,80 | 11,64 | 11,80 | 2,08% | 1.000,00 |
| 10.12.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,52% | - |
| 09.12.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,40% | - |
| 06.12.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,04% | - |
| 05.12.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,35% | - |
| 04.12.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,41% | - |
| 03.12.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -2,90% | - |
| 02.12.2024 | 11,36 | 11,72 | 11,36 | 11,72 | 2,99% | 25,00 |
| 29.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,70% | - |
| 28.11.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,24% | - |
| 27.11.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,18% | - |
| 26.11.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,87% | - |
| 25.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,69% | - |
| 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 |