12,640€
0,32%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 12,38 | 12,58 | 12,38 | 12,56 | -0,32% | 1.814,00 |
| 22.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,48% | - |
| 21.01.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -3,09% | - |
| 20.01.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -0,92% | - |
| 19.01.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 0,00% | 98,00 |
| 16.01.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -0,46% | - |
| 15.01.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -2,09% | - |
| 14.01.2026 | 13,18 | 13,40 | 13,18 | 13,40 | 0,45% | 500,00 |
| 13.01.2026 | 13,08 | 13,34 | 13,08 | 13,34 | -0,30% | 375,00 |
| 12.01.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 2,29% | - |
| 09.01.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -2,39% | - |
| 08.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 07.01.2026 | 12,74 | 13,50 | 12,74 | 13,50 | 6,30% | 325,00 |
| 06.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 05.01.2026 | 12,28 | 12,40 | 12,28 | 12,40 | 1,97% | 200,00 |
| 02.01.2026 | 12,32 | 12,32 | 12,16 | 12,16 | -1,46% | 300,00 |
| 30.12.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,65% | - |
| 29.12.2025 | 12,30 | 12,30 | 12,26 | 12,26 | -2,39% | 200,00 |
| 23.12.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,00% | - |
| 22.12.2025 | 12,52 | 12,56 | 12,50 | 12,56 | -0,95% | 213,00 |
| 19.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,00% | - |
| 18.12.2025 | 12,64 | 12,68 | 12,56 | 12,68 | 0,00% | 415,00 |
| 17.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,16% | - |
| 16.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,09% | - |
| 15.12.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,16% | 200,00 |
| 12.12.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,79% | - |
| 11.12.2025 | 12,68 | 12,72 | 12,68 | 12,72 | 0,32% | 35,00 |
| 10.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,47% | - |
| 09.12.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,78% | - |
| 08.12.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,62% | - |
| 05.12.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,47% | - |
| 04.12.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,53% | - |
| 03.12.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,40% | - |
| 02.12.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,78% | - |
| 01.12.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,79% | - |
| 28.11.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -2,46% | - |
| 27.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.11.2025 | 12,88 | 13,00 | 12,88 | 13,00 | -0,61% | 249,00 |
| 25.11.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -1,06% | - |
| 24.11.2025 | 13,04 | 13,22 | 13,04 | 13,22 | 2,32% | 355,00 |
| 21.11.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -2,27% | - |
| 20.11.2025 | 13,08 | 13,22 | 13,08 | 13,22 | 0,92% | 20,00 |
| 19.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,31% | - |
| 18.11.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -2,01% | - |
| 17.11.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,31% | 20,00 |
| 14.11.2025 | 12,86 | 12,90 | 12,86 | 12,90 | 1,42% | 10,00 |
| 13.11.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,00% | - |
| 12.11.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -2,00% | - |
| 11.11.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 2,53% | - |
| 10.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,63% | - |
| 07.11.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,93% | - |
| 06.11.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,77% | - |
| 05.11.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,07% | - |
| 04.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 03.11.2025 | 12,94 | 13,10 | 12,94 | 13,10 | 1,71% | 100,00 |
| 31.10.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -1,83% | - |
| 30.10.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 2,18% | - |
| 29.10.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -2,87% | - |
| 28.10.2025 | 12,90 | 13,22 | 12,90 | 13,22 | 1,54% | 250,00 |
| 27.10.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -2,25% | - |
| 24.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 3,10% | - |
| 23.10.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,62% | - |
| 22.10.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,26% | - |
| 21.10.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,86% | - |
| 20.10.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 1,25% | - |
| 17.10.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -3,92% | - |
| 16.10.2025 | 12,76 | 13,28 | 12,76 | 13,28 | 3,27% | 44,00 |
| 15.10.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,94% | - |
| 14.10.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -3,63% | - |
| 13.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -3,08% | - |
| 10.10.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 3,65% | - |
| 09.10.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 2,17% | - |
| 08.10.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 2,22% | - |
| 07.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,32% | - |
| 06.10.2025 | 12,62 | 12,64 | 12,56 | 12,56 | -0,16% | 1.820,00 |
| 03.10.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -2,33% | - |
| 02.10.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 3,04% | 2,00 |
| 01.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,64% | - |
| 30.09.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,80% | - |
| 29.09.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,95% | - |
| 26.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,96% | - |
| 25.09.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,16% | - |
| 24.09.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,62% | - |
| 23.09.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -1,59% | - |
| 22.09.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,48% | - |
| 19.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,48% | - |
| 18.09.2025 | 12,50 | 12,54 | 12,50 | 12,54 | 1,13% | 380,00 |
| 17.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 16.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,13% | - |
| 15.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -2,22% | - |
| 12.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -2,24% | - |
| 11.09.2025 | 12,79 | 12,93 | 12,72 | 12,93 | 0,86% | - |
| 10.09.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -1,23% | - |
| 08.09.2025 | 12,93 | 13,00 | 12,88 | 12,98 | 0,46% | - |
| 05.09.2025 | 13,00 | 13,00 | 12,92 | 12,92 | -0,92% | 85,00 |
| 04.09.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,06% | - |
| 03.09.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 1,23% | - |
| 02.09.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,15% | - |
| 01.09.2025 | 13,26 | 13,26 | 13,04 | 13,04 | 0,46% | 75,00 |
| 29.08.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -2,70% | - |