12,950€
-0,38%
Echtzeit-Aktienkurs SMITH + NEP. DL -,20
Bid:
Ask:
Aktienkurse zur SMITH + NEP. DL -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 28.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 27.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 26.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 25.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 22.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 21.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 19.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 18.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 15.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 14.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 13.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
| 12.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 11.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 08.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 07.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 06.05.2026 | 13,60 | 13,60 | 13,00 | 13,00 | 0,00% | 500,00 |
| 05.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 04.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 30.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 29.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 28.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 27.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 24.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 23.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 22.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 21.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 20.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 17.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 16.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 15.04.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 2,76% | 10,00 |
| 14.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 13.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 10.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 09.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 08.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 07.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,55% | - |
| 02.04.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -1,99% | - |
| 01.04.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -0,82% | - |
| 31.03.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,16% | - |
| 30.03.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -0,61% | - |
| 27.03.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 1,24% | - |
| 26.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,15% | - |
| 25.03.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,84% | - |
| 24.03.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,88% | - |
| 23.03.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -2,36% | - |
| 20.03.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -2,62% | - |
| 19.03.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -1,98% | - |
| 18.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,83% | - |
| 17.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,17% | 345,00 |
| 16.03.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 0,17% | - |
| 13.03.2026 | 14,34 | 14,45 | 14,34 | 14,45 | 1,72% | 200,00 |
| 12.03.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -0,73% | - |
| 11.03.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -2,85% | - |
| 10.03.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 3,73% | - |
| 09.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -5,90% | 1.000,00 |
| 06.03.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -2,68% | - |
| 05.03.2026 | 15,51 | 15,51 | 15,51 | 15,51 | -2,11% | - |
| 04.03.2026 | 15,52 | 15,84 | 15,52 | 15,84 | 4,87% | 1.800,00 |
| 03.03.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 0,70% | - |
| 02.03.2026 | 15,46 | 15,46 | 15,00 | 15,00 | -3,07% | 1.800,00 |
| 27.02.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,98% | - |
| 26.02.2026 | 15,33 | 15,33 | 15,33 | 15,33 | 0,13% | - |
| 25.02.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -0,23% | - |
| 24.02.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 1,56% | - |
| 23.02.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -0,46% | 700,00 |
| 20.02.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -0,88% | - |
| 19.02.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,82% | - |
| 18.02.2026 | 15,09 | 15,19 | 15,09 | 15,19 | 0,60% | 400,00 |
| 17.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,76% | - |
| 16.02.2026 | 15,21 | 15,21 | 15,21 | 15,21 | 2,05% | - |
| 13.02.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 0,44% | - |
| 12.02.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -0,07% | - |
| 11.02.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,43% | - |
| 10.02.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,27% | - |
| 09.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,62% | - |
| 06.02.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -0,84% | - |
| 05.02.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 2,64% | - |
| 04.02.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -0,38% | - |
| 03.02.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 2,63% | - |
| 02.02.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 0,88% | - |
| 30.01.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -1,29% | - |
| 29.01.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 0,10% | - |
| 28.01.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 0,10% | - |
| 27.01.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 2,07% | - |
| 26.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,96% | - |
| 23.01.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 0,46% | - |
| 22.01.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -0,14% | - |
| 21.01.2026 | 13,85 | 14,09 | 13,85 | 14,09 | 0,86% | 250,00 |
| 20.01.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -1,52% | 200,00 |
| 19.01.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -1,87% | 1.000,00 |
| 16.01.2026 | 14,28 | 14,46 | 14,28 | 14,46 | 1,30% | 200,00 |
| 15.01.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 2,66% | - |
| 14.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,47% | - |
| 13.01.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,87% | - |
| 12.01.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -1,54% | - |
| 09.01.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,45% | - |
| 08.01.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -0,89% | - |
| 07.01.2026 | 14,57 | 14,57 | 14,57 | 14,57 | 1,57% | - |