19,525€
0,13%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 19,73 | 19,73 | 19,70 | 19,70 | 1,03% | - |
| 07.10.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 1,56% | 12,00 |
| 06.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 05.10.2026 | 19,50 | 19,50 | 19,20 | 19,20 | -0,26% | 310,00 |
| 02.10.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 01.10.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,52% | - |
| 30.09.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 2,11% | - |
| 29.09.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -1,56% | - |
| 28.09.2026 | 19,20 | 19,25 | 18,90 | 19,25 | 0,79% | 254,00 |
| 25.09.2026 | 19,10 | 19,20 | 19,10 | 19,10 | 0,26% | 4.350,00 |
| 24.09.2026 | 18,20 | 19,05 | 18,20 | 19,05 | 3,25% | 500,00 |
| 23.09.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 1,65% | 80,00 |
| 22.09.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 2,25% | - |
| 21.09.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,57% | - |
| 18.09.2026 | 17,60 | 17,65 | 17,60 | 17,65 | -3,02% | 200,00 |
| 17.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 16.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | - |
| 15.09.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 1,68% | - |
| 14.09.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -1,92% | - |
| 11.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | - |
| 10.09.2026 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 09.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 08.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 07.09.2026 | 17,95 | 17,95 | 17,90 | 17,90 | 1,13% | 300,00 |
| 04.09.2026 | 17,80 | 17,80 | 17,70 | 17,70 | -0,56% | 300,00 |
| 03.09.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 5,95% | - |
| 02.09.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | - |
| 01.09.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | - |
| 31.08.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,58% | - |
| 28.08.2026 | 16,75 | 17,25 | 16,75 | 17,25 | 1,77% | 1.000,00 |
| 27.08.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | - |
| 26.08.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 1,48% | - |
| 25.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,50% | - |
| 24.08.2026 | 16,45 | 16,65 | 16,45 | 16,65 | 0,00% | 301,00 |
| 21.08.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,30% | - |
| 20.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 19.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 2.753,00 |
| 18.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | - |
| 17.08.2026 | 15,80 | 16,95 | 15,80 | 16,95 | 9,35% | 150,00 |
| 14.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 13.08.2026 | 14,85 | 15,50 | 14,85 | 15,50 | 4,38% | 279,00 |
| 12.08.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 11.08.2026 | 14,65 | 14,85 | 14,65 | 14,85 | 1,71% | 1.200,00 |
| 10.08.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -2,34% | 100,00 |
| 07.08.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,66% | - |
| 06.08.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 2,03% | - |
| 05.08.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -1,01% | - |
| 04.08.2026 | 14,90 | 14,95 | 14,90 | 14,90 | 1,02% | 1.000,00 |
| 03.08.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,68% | - |
| 31.07.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | - |
| 30.07.2026 | 14,45 | 14,70 | 14,45 | 14,70 | 0,00% | 6,00 |
| 29.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 28.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 27.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,00% | - |
| 24.07.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 23.07.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 2,40% | - |
| 22.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 21.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 20.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 17.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,24% | - |
| 16.07.2026 | 15,45 | 15,65 | 15,45 | 15,65 | 5,03% | 100,00 |
| 15.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 14.07.2026 | 14,10 | 14,90 | 14,10 | 14,90 | 3,83% | 300,00 |
| 13.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -1,03% | - |
| 10.07.2026 | 14,55 | 14,55 | 14,50 | 14,50 | -0,68% | 300,00 |
| 09.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 08.07.2026 | 14,55 | 14,60 | 14,55 | 14,60 | 0,00% | 100,00 |
| 07.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | - |
| 06.07.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 2,41% | - |
| 03.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 02.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 01.07.2026 | 14,95 | 14,95 | 14,80 | 14,80 | 0,00% | 20,00 |
| 30.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,00% | - |
| 29.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,34% | - |
| 26.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | - |
| 25.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,33% | - |
| 24.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 23.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | - |
| 22.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 1,35% | - |
| 19.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,67% | - |
| 18.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 17.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 16.06.2026 | 14,85 | 15,00 | 14,85 | 15,00 | 1,69% | 1.195,00 |
| 15.06.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -1,01% | - |
| 12.06.2026 | 14,95 | 14,95 | 14,90 | 14,90 | 0,00% | 14,00 |
| 11.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | 392,00 |
| 10.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 09.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,66% | - |
| 08.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,33% | - |
| 05.06.2026 | 15,05 | 15,10 | 15,05 | 15,10 | -1,31% | 7,00 |
| 04.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | 311,00 |
| 03.06.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,97% | - |
| 02.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,33% | - |
| 01.06.2026 | 15,20 | 15,35 | 15,20 | 15,35 | 0,99% | 1.623,00 |
| 29.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 28.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 27.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | - |
| 26.05.2026 | 14,90 | 15,10 | 14,90 | 14,95 | -0,33% | 450,00 |
| 25.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 22.05.2026 | 14,95 | 15,00 | 14,95 | 15,00 | 0,33% | 1,00 |