163,350€
-0,64%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 164,30 | 164,30 | 162,50 | 162,70 | -1,03% | - |
| 28.08.2025 | 166,20 | 166,20 | 163,90 | 164,40 | -1,56% | - |
| 27.08.2025 | 166,60 | 167,30 | 166,10 | 167,00 | 0,12% | - |
| 26.08.2025 | 166,80 | 167,60 | 166,00 | 166,80 | -0,66% | - |
| 25.08.2025 | 167,50 | 168,10 | 165,20 | 167,90 | -0,18% | - |
| 22.08.2025 | 162,10 | 168,20 | 160,50 | 168,20 | 3,44% | - |
| 21.08.2025 | 161,00 | 162,60 | 160,50 | 162,60 | 0,74% | - |
| 20.08.2025 | 163,90 | 163,90 | 161,40 | 161,40 | -1,77% | - |
| 19.08.2025 | 160,40 | 164,30 | 160,40 | 164,30 | 2,18% | - |
| 18.08.2025 | 159,20 | 160,80 | 157,50 | 160,80 | 0,69% | - |
| 15.08.2025 | 164,30 | 164,30 | 159,70 | 159,70 | -2,44% | - |
| 14.08.2025 | 165,00 | 165,00 | 159,40 | 163,70 | -1,39% | - |
| 13.08.2025 | 160,40 | 166,00 | 160,40 | 166,00 | 2,79% | - |
| 12.08.2025 | 155,60 | 161,50 | 154,50 | 161,50 | 3,46% | - |
| 11.08.2025 | 154,90 | 156,10 | 153,50 | 156,10 | 0,71% | - |
| 08.08.2025 | 155,70 | 155,70 | 153,10 | 155,00 | -0,19% | - |
| 07.08.2025 | 155,20 | 156,60 | 154,30 | 155,30 | -0,13% | - |
| 06.08.2025 | 157,50 | 157,50 | 155,20 | 155,50 | -1,33% | - |
| 05.08.2025 | 155,90 | 157,60 | 154,70 | 157,60 | 1,16% | - |
| 04.08.2025 | 154,70 | 155,80 | 153,80 | 155,80 | 0,91% | - |
| 01.08.2025 | 155,90 | 155,90 | 152,60 | 154,40 | -1,78% | - |
| 31.07.2025 | 160,20 | 160,20 | 157,20 | 157,20 | -1,63% | - |
| 30.07.2025 | 158,50 | 161,30 | 157,40 | 159,80 | 0,69% | - |
| 29.07.2025 | 145,40 | 158,70 | 145,40 | 158,70 | 11,45% | - |
| 28.07.2025 | 141,00 | 142,60 | 141,00 | 142,40 | 1,57% | - |
| 25.07.2025 | 138,90 | 140,80 | 138,90 | 140,20 | 1,15% | - |
| 24.07.2025 | 138,40 | 139,30 | 137,40 | 138,60 | -0,43% | - |
| 23.07.2025 | 138,00 | 139,90 | 138,00 | 139,20 | 1,24% | - |
| 22.07.2025 | 134,80 | 137,50 | 134,80 | 137,50 | 1,78% | - |
| 21.07.2025 | 136,40 | 136,40 | 135,10 | 135,10 | -1,24% | - |
| 18.07.2025 | 137,20 | 137,20 | 135,30 | 136,80 | -0,58% | - |
| 17.07.2025 | 135,40 | 137,60 | 135,40 | 137,60 | 1,47% | 8,00 |
| 16.07.2025 | 136,10 | 138,50 | 135,20 | 135,60 | -1,17% | - |
| 15.07.2025 | 140,50 | 141,50 | 137,20 | 137,20 | -2,56% | - |
| 14.07.2025 | 141,40 | 141,70 | 140,20 | 140,80 | -1,54% | - |
| 11.07.2025 | 142,80 | 143,20 | 140,60 | 143,00 | -0,35% | - |
| 10.07.2025 | 140,20 | 144,90 | 140,00 | 143,50 | 1,85% | - |
| 09.07.2025 | 138,10 | 140,90 | 138,10 | 140,90 | 1,95% | - |
| 08.07.2025 | 135,20 | 139,10 | 135,20 | 138,20 | 1,84% | - |
| 07.07.2025 | 137,40 | 137,40 | 135,30 | 135,70 | -0,88% | - |
| 04.07.2025 | 137,30 | 137,30 | 136,90 | 136,90 | -0,80% | - |
| 03.07.2025 | 138,70 | 139,50 | 138,00 | 138,00 | -0,43% | - |
| 02.07.2025 | 135,50 | 138,60 | 135,30 | 138,60 | 2,36% | - |
| 01.07.2025 | 131,10 | 136,40 | 130,30 | 135,40 | 2,81% | - |
| 30.06.2025 | 134,20 | 134,20 | 131,70 | 131,70 | -1,64% | - |
| 27.06.2025 | 134,70 | 134,80 | 132,80 | 133,90 | -0,30% | - |
| 26.06.2025 | 133,90 | 134,60 | 133,50 | 134,30 | 0,15% | - |
| 25.06.2025 | 136,70 | 136,70 | 134,10 | 134,10 | -1,97% | - |
| 24.06.2025 | 136,30 | 136,80 | 135,10 | 136,80 | 0,74% | 3,00 |
| 23.06.2025 | 132,60 | 135,80 | 131,70 | 135,80 | 2,11% | - |
| 20.06.2025 | 131,50 | 133,60 | 131,50 | 133,00 | 1,45% | - |
| 19.06.2025 | 132,30 | 132,30 | 131,10 | 131,10 | -1,21% | - |
| 18.06.2025 | 131,50 | 134,30 | 131,00 | 132,70 | 0,61% | - |
| 17.06.2025 | 133,70 | 133,70 | 131,70 | 131,90 | -2,22% | - |
| 16.06.2025 | 134,30 | 135,10 | 132,50 | 134,90 | 0,45% | - |
| 13.06.2025 | 133,70 | 134,90 | 131,50 | 134,30 | -0,52% | - |
| 12.06.2025 | 135,00 | 135,00 | 133,00 | 135,00 | -1,10% | - |
| 11.06.2025 | 139,70 | 139,70 | 136,50 | 136,50 | -2,71% | - |
| 10.06.2025 | 138,40 | 140,70 | 137,40 | 140,30 | 0,65% | - |
| 09.06.2025 | 136,50 | 139,40 | 136,50 | 139,40 | 1,23% | - |
| 06.06.2025 | 139,20 | 139,60 | 137,70 | 137,70 | -0,86% | - |
| 05.06.2025 | 138,70 | 139,50 | 137,90 | 138,90 | -0,22% | - |
| 04.06.2025 | 138,90 | 139,50 | 138,20 | 139,20 | 0,22% | - |
| 03.06.2025 | 134,90 | 138,90 | 134,90 | 138,90 | 2,66% | - |
| 02.06.2025 | 135,60 | 135,60 | 134,50 | 135,30 | -1,17% | - |
| 30.05.2025 | 137,50 | 137,50 | 133,90 | 136,90 | 0,88% | - |
| 29.05.2025 | 137,10 | 137,10 | 134,00 | 135,70 | 0,30% | - |
| 28.05.2025 | 138,40 | 138,40 | 135,30 | 135,30 | -2,31% | - |
| 27.05.2025 | 136,30 | 139,20 | 134,50 | 138,50 | 1,47% | - |
| 26.05.2025 | 135,80 | 136,60 | 135,80 | 136,50 | 0,66% | - |
| 23.05.2025 | 136,60 | 136,60 | 135,30 | 135,60 | -1,31% | - |
| 22.05.2025 | 136,10 | 138,40 | 133,70 | 137,40 | 0,37% | - |
| 21.05.2025 | 141,60 | 141,60 | 136,90 | 136,90 | -4,06% | - |
| 20.05.2025 | 144,50 | 144,90 | 142,70 | 142,70 | -1,79% | - |
| 19.05.2025 | 144,80 | 145,40 | 141,90 | 145,30 | -0,82% | - |
| 16.05.2025 | 144,80 | 146,50 | 144,00 | 146,50 | 0,83% | - |
| 15.05.2025 | 143,70 | 145,30 | 143,10 | 145,30 | 0,21% | - |
| 14.05.2025 | 147,60 | 147,60 | 144,80 | 145,00 | -1,83% | - |
| 13.05.2025 | 147,00 | 148,40 | 147,00 | 147,70 | -0,07% | - |
| 12.05.2025 | 141,20 | 148,00 | 141,20 | 147,80 | 6,10% | - |
| 09.05.2025 | 139,20 | 140,40 | 138,20 | 139,30 | -0,07% | - |
| 08.05.2025 | 136,20 | 140,10 | 134,90 | 139,40 | 2,88% | - |
| 07.05.2025 | 135,10 | 135,60 | 133,60 | 135,50 | 0,52% | - |
| 06.05.2025 | 135,70 | 135,70 | 134,00 | 134,80 | -1,53% | - |
| 05.05.2025 | 137,20 | 138,90 | 134,10 | 136,90 | -1,23% | - |
| 02.05.2025 | 135,10 | 138,60 | 135,10 | 138,60 | 2,59% | - |
| 30.04.2025 | 134,60 | 135,10 | 131,00 | 135,10 | -0,07% | - |
| 29.04.2025 | 134,60 | 138,10 | 134,10 | 135,20 | 0,82% | - |
| 28.04.2025 | 133,80 | 134,60 | 133,10 | 134,10 | -0,59% | - |
| 25.04.2025 | 135,70 | 135,70 | 131,80 | 134,90 | -0,15% | - |
| 24.04.2025 | 131,40 | 135,10 | 130,80 | 135,10 | 2,12% | - |
| 23.04.2025 | 130,40 | 134,30 | 130,40 | 132,30 | 2,48% | - |
| 22.04.2025 | 124,10 | 129,10 | 124,10 | 129,10 | 0,08% | - |
| 17.04.2025 | 129,20 | 130,00 | 126,70 | 129,00 | 0,62% | 5,00 |
| 16.04.2025 | 130,30 | 130,30 | 127,50 | 128,20 | -3,17% | - |
| 15.04.2025 | 131,10 | 132,50 | 130,00 | 132,40 | 0,00% | - |
| 14.04.2025 | 131,60 | 132,40 | 129,60 | 132,40 | 0,46% | - |
| 11.04.2025 | 131,80 | 132,80 | 124,40 | 131,80 | -0,15% | - |
| 10.04.2025 | 136,90 | 136,90 | 128,80 | 132,00 | -3,65% | - |
| 09.04.2025 | 123,60 | 137,00 | 122,40 | 137,00 | 7,70% | - |