147,000€
1,17%
Echtzeit-Aktienkurs Simpson Manufacturing Co
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 132,40 | 133,20 | 127,20 | 127,20 | -2,83% | - |
| 07.04.2025 | 130,10 | 132,70 | 128,40 | 130,90 | -2,60% | - |
| 04.04.2025 | 130,10 | 134,40 | 124,20 | 134,40 | 2,21% | - |
| 03.04.2025 | 140,90 | 140,90 | 131,50 | 131,50 | -9,81% | - |
| 02.04.2025 | 144,50 | 145,80 | 142,20 | 145,80 | 0,41% | - |
| 01.04.2025 | 144,20 | 145,90 | 144,20 | 145,20 | -0,07% | - |
| 31.03.2025 | 144,50 | 145,30 | 142,00 | 145,30 | 0,35% | - |
| 28.03.2025 | 146,50 | 146,50 | 143,70 | 144,80 | -1,16% | - |
| 27.03.2025 | 147,40 | 148,30 | 145,50 | 146,50 | -0,54% | - |
| 26.03.2025 | 147,70 | 148,40 | 146,90 | 147,30 | -0,27% | - |
| 25.03.2025 | 147,20 | 148,00 | 147,00 | 147,70 | 0,34% | - |
| 24.03.2025 | 143,90 | 147,90 | 143,90 | 147,20 | 2,87% | - |
| 21.03.2025 | 144,10 | 144,10 | 141,20 | 143,10 | -0,49% | - |
| 20.03.2025 | 146,10 | 146,50 | 143,80 | 143,80 | -1,24% | - |
| 19.03.2025 | 145,00 | 146,60 | 144,60 | 145,60 | 0,76% | - |
| 18.03.2025 | 145,20 | 146,20 | 144,20 | 144,50 | -0,62% | 5,00 |
| 17.03.2025 | 145,30 | 146,40 | 145,30 | 145,40 | 0,55% | 5,00 |
| 14.03.2025 | 142,30 | 144,60 | 142,30 | 144,60 | 2,05% | - |
| 13.03.2025 | 143,70 | 143,70 | 141,70 | 141,70 | -1,32% | - |
| 12.03.2025 | 145,30 | 145,30 | 143,40 | 143,60 | -0,83% | - |
| 11.03.2025 | 150,60 | 150,60 | 144,80 | 144,80 | -3,85% | - |
| 10.03.2025 | 151,00 | 152,90 | 150,60 | 150,60 | -0,79% | - |
| 07.03.2025 | 149,10 | 151,80 | 146,80 | 151,80 | 1,40% | - |
| 06.03.2025 | 149,30 | 149,70 | 147,70 | 149,70 | 0,27% | - |
| 05.03.2025 | 148,30 | 149,30 | 146,70 | 149,30 | 0,74% | - |
| 04.03.2025 | 151,40 | 151,40 | 147,00 | 148,20 | -2,11% | - |
| 03.03.2025 | 157,30 | 157,30 | 151,40 | 151,40 | -3,93% | 4,00 |
| 28.02.2025 | 156,70 | 158,00 | 156,00 | 157,60 | 0,51% | - |
| 27.02.2025 | 160,70 | 160,70 | 156,80 | 156,80 | -2,31% | - |
| 26.02.2025 | 162,60 | 163,10 | 160,50 | 160,50 | -0,99% | - |
| 25.02.2025 | 159,60 | 162,40 | 159,60 | 162,10 | 1,12% | - |
| 24.02.2025 | 160,70 | 160,70 | 157,90 | 160,30 | -0,56% | - |
| 21.02.2025 | 161,80 | 161,90 | 160,70 | 161,20 | -0,37% | - |
| 20.02.2025 | 165,70 | 165,70 | 161,50 | 161,80 | -3,17% | - |
| 19.02.2025 | 168,20 | 168,20 | 164,70 | 167,10 | -0,83% | - |
| 18.02.2025 | 166,20 | 168,50 | 165,60 | 168,50 | 1,57% | 25,00 |
| 17.02.2025 | 165,50 | 165,90 | 165,50 | 165,90 | 0,12% | - |
| 14.02.2025 | 159,60 | 165,70 | 159,60 | 165,70 | 3,69% | - |
| 13.02.2025 | 157,40 | 159,80 | 157,40 | 159,80 | 0,76% | - |
| 12.02.2025 | 162,70 | 162,70 | 157,30 | 158,60 | -2,70% | - |
| 11.02.2025 | 160,80 | 168,00 | 160,80 | 163,00 | 0,87% | - |
| 10.02.2025 | 159,80 | 162,60 | 159,80 | 161,60 | 1,25% | - |
| 07.02.2025 | 160,80 | 160,80 | 159,10 | 159,60 | -0,75% | - |
| 06.02.2025 | 160,90 | 163,10 | 160,60 | 160,80 | 0,50% | - |
| 05.02.2025 | 158,00 | 161,10 | 157,70 | 160,00 | 0,69% | - |
| 04.02.2025 | 160,00 | 160,00 | 158,20 | 158,90 | -1,30% | - |
| 03.02.2025 | 160,90 | 162,10 | 158,40 | 161,00 | -0,49% | - |
| 31.01.2025 | 162,70 | 162,70 | 160,60 | 161,80 | -0,37% | - |
| 30.01.2025 | 159,40 | 162,60 | 159,40 | 162,40 | 1,31% | - |
| 29.01.2025 | 159,30 | 161,60 | 159,10 | 160,30 | 0,31% | - |
| 28.01.2025 | 159,30 | 160,20 | 157,90 | 159,80 | 0,25% | - |
| 27.01.2025 | 156,70 | 159,40 | 156,70 | 159,40 | 1,21% | - |
| 24.01.2025 | 158,70 | 158,70 | 157,00 | 157,50 | -1,07% | - |
| 23.01.2025 | 159,60 | 160,90 | 159,20 | 159,20 | -0,56% | - |
| 22.01.2025 | 164,10 | 164,10 | 157,60 | 160,10 | -2,44% | - |
| 21.01.2025 | 162,50 | 165,60 | 162,50 | 164,10 | 1,36% | - |
| 20.01.2025 | 163,00 | 163,00 | 161,90 | 161,90 | -1,22% | - |
| 17.01.2025 | 161,70 | 164,00 | 161,70 | 163,90 | 1,11% | - |
| 16.01.2025 | 161,10 | 162,30 | 161,10 | 162,10 | 0,68% | - |
| 15.01.2025 | 159,00 | 162,30 | 159,00 | 161,00 | 1,13% | - |
| 14.01.2025 | 155,80 | 159,20 | 155,80 | 159,20 | 1,79% | - |
| 13.01.2025 | 153,70 | 156,40 | 153,10 | 156,40 | 1,69% | - |
| 10.01.2025 | 154,20 | 154,20 | 150,80 | 153,80 | -0,13% | - |
| 09.01.2025 | 153,50 | 154,10 | 153,50 | 154,00 | 0,13% | - |
| 08.01.2025 | 155,60 | 155,60 | 153,80 | 153,80 | -1,54% | - |
| 07.01.2025 | 158,10 | 158,10 | 155,90 | 156,20 | -1,58% | - |
| 06.01.2025 | 160,80 | 161,80 | 158,70 | 158,70 | -1,67% | - |
| 03.01.2025 | 159,40 | 161,60 | 157,20 | 161,40 | 0,62% | - |
| 02.01.2025 | 159,30 | 161,20 | 159,30 | 160,40 | 1,39% | - |
| 30.12.2024 | 158,70 | 158,70 | 158,20 | 158,20 | -0,94% | - |
| 27.12.2024 | 161,10 | 161,10 | 158,90 | 159,70 | -0,81% | - |
| 23.12.2024 | 160,90 | 161,00 | 159,10 | 161,00 | -0,06% | - |
| 20.12.2024 | 161,70 | 162,60 | 161,10 | 161,10 | -0,80% | - |
| 19.12.2024 | 164,90 | 164,90 | 162,40 | 162,40 | -2,17% | - |
| 18.12.2024 | 168,60 | 171,50 | 166,00 | 166,00 | -1,78% | - |