3,635€
4,30%
Echtzeit-Aktienkurs SMCP S.A.S.
Bid:
Ask:
Aktienkurse zur SMCP S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,42 | 3,43 | 3,42 | 3,43 | -1,58% | 100,00 |
| 27.02.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 0,43% | - |
| 26.02.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -2,25% | - |
| 25.02.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -0,70% | - |
| 24.02.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 3,03% | - |
| 21.02.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -0,57% | - |
| 20.02.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -4,51% | - |
| 19.02.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -2,01% | - |
| 18.02.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -1,45% | - |
| 17.02.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 2,44% | - |
| 14.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -4,89% | - |
| 13.02.2025 | 3,62 | 3,89 | 3,62 | 3,89 | 9,13% | - |
| 12.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -1,39% | - |
| 11.02.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -2,70% | - |
| 10.02.2025 | 3,58 | 3,71 | 3,58 | 3,71 | 4,36% | - |
| 07.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 13,04% | - |
| 06.02.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -0,63% | - |
| 05.02.2025 | 3,10 | 3,17 | 3,10 | 3,17 | 0,96% | - |
| 04.02.2025 | 3,08 | 3,14 | 3,08 | 3,14 | 4,67% | - |
| 03.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,92% | - |
| 31.01.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,33% | - |
| 30.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -4,65% | - |
| 29.01.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -1,23% | - |
| 28.01.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -0,76% | - |
| 27.01.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 8,40% | - |
| 24.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,19% | - |
| 23.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 2,62% | - |
| 22.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,45% | - |
| 21.01.2025 | 3,11 | 3,11 | 3,10 | 3,10 | -3,43% | - |
| 20.01.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,63% | - |
| 17.01.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 4,93% | - |
| 16.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -4,55% | - |
| 15.01.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -3,48% | - |
| 14.01.2025 | 3,39 | 3,39 | 3,30 | 3,30 | -8,33% | - |
| 13.01.2025 | 3,52 | 3,60 | 3,52 | 3,60 | 3,30% | - |
| 10.01.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 7,40% | - |
| 09.01.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -4,14% | - |
| 08.01.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -1,46% | - |
| 07.01.2025 | 3,39 | 3,44 | 3,39 | 3,44 | -3,65% | - |
| 06.01.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -0,70% | - |
| 03.01.2025 | 3,59 | 3,59 | 3,59 | 3,59 | 0,42% | - |
| 02.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 2,88% | - |
| 30.12.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 2,96% | - |
| 27.12.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 4,17% | - |
| 23.12.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,41% | - |
| 20.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 19.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -3,77% | - |
| 18.12.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -0,45% | - |
| 17.12.2024 | 3,26 | 3,34 | 3,26 | 3,34 | -2,49% | - |
| 16.12.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -5,00% | - |
| 13.12.2024 | 3,52 | 3,60 | 3,52 | 3,60 | -0,55% | - |
| 12.12.2024 | 3,57 | 3,62 | 3,57 | 3,62 | 2,84% | - |
| 11.12.2024 | 3,50 | 3,52 | 3,50 | 3,52 | 7,98% | - |
| 10.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -4,12% | - |
| 09.12.2024 | 3,32 | 3,40 | 3,32 | 3,40 | 7,26% | - |
| 06.12.2024 | 3,17 | 3,17 | 3,17 | 3,17 | 0,63% | - |
| 05.12.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -0,16% | - |
| 04.12.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | - |
| 03.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 10,73% | - |
| 02.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,79% | - |
| 29.11.2024 | 2,85 | 2,91 | 2,85 | 2,91 | -0,34% | - |
| 28.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,64% | - |
| 27.11.2024 | 2,83 | 2,84 | 2,83 | 2,84 | -1,22% | - |
| 26.11.2024 | 2,85 | 2,96 | 2,85 | 2,88 | 9,32% | - |
| 25.11.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,14% | - |
| 22.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,56% | - |
| 21.11.2024 | 2,60 | 2,69 | 2,50 | 2,67 | 4,30% | - |
| 20.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,66% | - |
| 19.11.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,35% | - |
| 18.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,57% | - |
| 15.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,20% | - |
| 14.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,67% | - |
| 13.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,37% | - |
| 12.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -5,79% | - |
| 11.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,37% | - |
| 08.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | - |
| 07.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,42% | - |
| 06.11.2024 | 2,64 | 2,69 | 2,64 | 2,69 | 1,32% | - |
| 05.11.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,15% | - |
| 04.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,95% | - |
| 01.11.2024 | 2,65 | 2,66 | 2,65 | 2,65 | -0,19% | - |
| 31.10.2024 | 2,52 | 2,65 | 2,52 | 2,65 | 6,43% | - |
| 30.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,20% | - |
| 29.10.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 4,39% | - |
| 28.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,80% | - |
| 25.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,31% | - |
| 24.10.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 3,70% | - |
| 23.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,55% | - |
| 22.10.2024 | 2,42 | 2,42 | 2,36 | 2,36 | -6,55% | - |
| 21.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,60% | - |
| 18.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -2,34% | - |
| 17.10.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 4,06% | - |
| 16.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -4,46% | - |
| 15.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,58% | - |
| 14.10.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -1,35% | - |
| 11.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,19% | - |
| 10.10.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 5,04% | - |
| 09.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 4,64% | - |
| 08.10.2024 | 2,36 | 2,37 | 2,36 | 2,37 | 2,60% | - |
| 07.10.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,99% | - |