Echtzeit-Aktienkurs SIMS LTD. DEF.
Bid:
Ask:
Aktienkurse zur SIMS LTD. DEF. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 12,56 | 12,71 | 12,56 | 12,71 | 2,09% | - |
| 29.04.2026 | 12,51 | 12,51 | 12,45 | 12,45 | 1,10% | 320,00 |
| 28.04.2026 | 12,36 | 12,38 | 12,32 | 12,32 | -0,48% | - |
| 27.04.2026 | 12,48 | 12,48 | 12,38 | 12,38 | 0,45% | - |
| 24.04.2026 | 12,33 | 12,34 | 12,32 | 12,32 | -1,32% | - |
| 23.04.2026 | 12,43 | 12,49 | 12,43 | 12,49 | -0,40% | - |
| 22.04.2026 | 12,59 | 12,59 | 12,54 | 12,54 | 0,32% | - |
| 21.04.2026 | 12,49 | 12,50 | 12,49 | 12,50 | 3,09% | - |
| 20.04.2026 | 12,05 | 12,12 | 12,04 | 12,12 | 1,08% | - |
| 17.04.2026 | 11,80 | 11,99 | 11,80 | 11,99 | -1,32% | - |
| 16.04.2026 | 12,17 | 12,18 | 12,15 | 12,15 | 0,54% | - |
| 15.04.2026 | 12,08 | 12,09 | 12,08 | 12,09 | -2,54% | - |
| 14.04.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 2,48% | - |
| 13.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 10.04.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 09.04.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 2,52% | - |
| 08.04.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 8,18% | - |
| 07.04.2026 | 11,00 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 02.04.2026 | 10,90 | 11,00 | 10,90 | 11,00 | -1,79% | - |
| 01.04.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 4,67% | - |
| 31.03.2026 | 10,70 | 10,80 | 10,70 | 10,70 | -6,96% | - |
| 30.03.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -0,86% | - |
| 27.03.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -4,92% | - |
| 26.03.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -3,17% | - |
| 25.03.2026 | 12,60 | 12,70 | 12,60 | 12,60 | 3,28% | - |
| 24.03.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | - |
| 23.03.2026 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | - |
| 20.03.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -5,47% | - |
| 19.03.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 2,40% | - |
| 18.03.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 8,70% | - |
| 17.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 16.03.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 13.03.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 12.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 11.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 10.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 09.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 06.03.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -5,69% | - |
| 05.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 03.03.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -3,82% | - |
| 02.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 27.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 26.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 25.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 24.02.2026 | 13,30 | 13,60 | 13,20 | 13,60 | 3,82% | 1.400,00 |
| 23.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 20.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 19.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 18.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | - |
| 17.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 16.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 13.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 11.02.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | - |
| 10.02.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 3,31% | - |
| 09.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 06.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 05.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 04.02.2026 | 12,00 | 12,20 | 12,00 | 12,00 | 0,84% | 30,00 |
| 03.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 02.02.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -1,69% | - |
| 30.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 29.01.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | - |
| 28.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 27.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 26.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 23.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 22.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 21.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 20.01.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,88% | - |
| 19.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 15.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 14.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 13.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 12.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 09.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 08.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 07.01.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 3,85% | - |
| 06.01.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | - |
| 05.01.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 02.01.2026 | 10,20 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 30.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 29.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 23.12.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 2,97% | 320,00 |
| 22.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 19.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 18.12.2025 | 10,00 | 10,00 | 9,95 | 9,95 | -0,50% | - |
| 17.12.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -0,99% | - |
| 16.12.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | - |
| 15.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 12.12.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 11.12.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 2,02% | 22,00 |
| 10.12.2025 | 9,95 | 10,00 | 9,90 | 9,90 | -1,00% | - |
| 09.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 08.12.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 05.12.2025 | 9,90 | 10,00 | 9,90 | 10,00 | 4,17% | - |
| 04.12.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 03.12.2025 | 9,70 | 9,70 | 9,65 | 9,65 | 0,00% | - |