161,150€
-0,15%
Echtzeit-Aktienkurs Simpson Manufacturing Co Inc
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 162,70 | 163,05 | 161,25 | 161,30 | -0,06% | 9,00 |
| 05.03.2026 | 163,70 | 163,70 | 161,40 | 161,40 | -1,71% | - |
| 04.03.2026 | 162,70 | 164,20 | 162,70 | 164,20 | 0,06% | - |
| 03.03.2026 | 163,30 | 164,50 | 162,70 | 164,10 | -0,30% | - |
| 02.03.2026 | 161,90 | 164,90 | 161,90 | 164,60 | 0,86% | - |
| 27.02.2026 | 161,60 | 163,20 | 161,60 | 163,20 | 0,12% | - |
| 26.02.2026 | 160,90 | 163,00 | 160,70 | 163,00 | 0,80% | - |
| 25.02.2026 | 166,80 | 166,80 | 161,20 | 161,70 | -3,35% | - |
| 24.02.2026 | 166,20 | 168,00 | 166,20 | 167,30 | 0,72% | - |
| 23.02.2026 | 167,50 | 167,50 | 164,90 | 166,10 | -2,06% | - |
| 20.02.2026 | 169,80 | 170,50 | 166,10 | 169,60 | 0,18% | - |
| 19.02.2026 | 171,60 | 171,60 | 168,80 | 169,30 | -2,03% | - |
| 18.02.2026 | 173,20 | 174,50 | 172,80 | 172,80 | -0,58% | - |
| 17.02.2026 | 175,20 | 175,20 | 172,40 | 173,80 | -1,08% | - |
| 16.02.2026 | 175,70 | 175,90 | 175,60 | 175,70 | 0,00% | - |
| 13.02.2026 | 175,40 | 176,20 | 169,30 | 175,70 | 0,29% | - |
| 12.02.2026 | 173,20 | 176,10 | 172,00 | 175,20 | 1,57% | - |
| 11.02.2026 | 172,30 | 172,50 | 169,10 | 172,50 | 0,06% | - |
| 10.02.2026 | 163,90 | 172,40 | 161,10 | 172,40 | 4,93% | - |
| 09.02.2026 | 163,30 | 164,30 | 160,70 | 164,30 | -0,06% | - |
| 06.02.2026 | 161,30 | 165,10 | 161,30 | 164,40 | 1,73% | - |
| 05.02.2026 | 163,00 | 163,00 | 160,10 | 161,60 | -1,04% | - |
| 04.02.2026 | 154,50 | 163,30 | 154,50 | 163,30 | 6,04% | - |
| 03.02.2026 | 151,60 | 154,70 | 151,60 | 154,00 | 1,18% | - |
| 02.02.2026 | 147,10 | 152,20 | 147,10 | 152,20 | 1,87% | - |
| 30.01.2026 | 147,70 | 149,40 | 147,60 | 149,40 | 0,88% | - |
| 29.01.2026 | 147,30 | 148,20 | 147,00 | 148,10 | 0,00% | - |
| 28.01.2026 | 148,80 | 149,30 | 148,10 | 148,10 | 0,00% | - |
| 27.01.2026 | 153,10 | 153,10 | 147,90 | 148,10 | -3,20% | - |
| 26.01.2026 | 152,80 | 153,00 | 151,40 | 153,00 | -0,65% | - |
| 23.01.2026 | 158,00 | 158,00 | 154,00 | 154,00 | -2,35% | - |
| 22.01.2026 | 159,40 | 159,40 | 155,60 | 157,70 | -1,19% | - |
| 21.01.2026 | 156,20 | 159,60 | 155,80 | 159,60 | 2,05% | - |
| 20.01.2026 | 158,60 | 158,60 | 153,30 | 156,40 | -1,94% | - |
| 19.01.2026 | 159,60 | 159,60 | 159,40 | 159,50 | -1,48% | - |
| 16.01.2026 | 161,30 | 161,90 | 161,30 | 161,90 | 0,50% | - |
| 15.01.2026 | 157,20 | 161,10 | 157,20 | 161,10 | 2,35% | - |
| 14.01.2026 | 155,20 | 157,40 | 155,20 | 157,40 | 1,09% | - |
| 13.01.2026 | 153,40 | 155,70 | 153,40 | 155,70 | 1,24% | - |
| 12.01.2026 | 152,00 | 154,50 | 151,90 | 153,80 | 0,20% | - |
| 09.01.2026 | 148,30 | 153,50 | 148,30 | 153,50 | 3,58% | - |
| 08.01.2026 | 140,40 | 148,20 | 137,50 | 148,20 | 4,88% | - |
| 07.01.2026 | 144,90 | 144,90 | 140,80 | 141,30 | -2,42% | - |
| 06.01.2026 | 143,40 | 144,80 | 136,60 | 144,80 | 1,05% | - |
| 05.01.2026 | 140,50 | 144,20 | 137,00 | 143,30 | 2,21% | 10,00 |
| 02.01.2026 | 136,60 | 140,30 | 136,60 | 140,20 | -0,14% | - |
| 30.12.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -0,21% | - |
| 29.12.2025 | 141,30 | 141,30 | 138,50 | 140,70 | 0,64% | - |
| 23.12.2025 | 141,40 | 141,40 | 138,00 | 139,80 | -1,62% | - |
| 22.12.2025 | 141,90 | 142,10 | 139,30 | 142,10 | 0,07% | - |
| 19.12.2025 | 142,30 | 142,30 | 139,60 | 142,00 | -0,63% | - |
| 18.12.2025 | 140,90 | 143,50 | 140,30 | 142,90 | 0,99% | - |
| 17.12.2025 | 143,70 | 143,70 | 140,20 | 141,50 | -1,46% | - |
| 16.12.2025 | 142,70 | 143,60 | 139,00 | 143,60 | 0,35% | - |
| 15.12.2025 | 144,20 | 144,20 | 141,70 | 143,10 | -0,62% | - |
| 12.12.2025 | 145,50 | 146,20 | 142,50 | 144,00 | -1,03% | - |
| 11.12.2025 | 142,70 | 145,50 | 142,70 | 145,50 | 1,11% | - |
| 10.12.2025 | 141,20 | 143,90 | 138,40 | 143,90 | 1,20% | - |
| 09.12.2025 | 142,60 | 142,60 | 141,00 | 142,20 | -0,63% | - |
| 08.12.2025 | 144,70 | 144,70 | 141,20 | 143,10 | -1,45% | - |
| 05.12.2025 | 144,40 | 145,80 | 144,40 | 145,20 | 0,21% | - |
| 04.12.2025 | 146,10 | 146,10 | 144,80 | 144,90 | -0,55% | - |
| 03.12.2025 | 143,40 | 145,70 | 142,70 | 145,70 | 1,18% | - |
| 02.12.2025 | 145,90 | 145,90 | 142,70 | 144,00 | -2,04% | - |
| 01.12.2025 | 143,10 | 147,40 | 138,90 | 147,00 | 2,30% | - |
| 28.11.2025 | 144,70 | 144,70 | 142,70 | 143,70 | -0,42% | - |
| 27.11.2025 | 144,40 | 144,40 | 144,30 | 144,30 | -0,55% | - |
| 26.11.2025 | 143,20 | 145,80 | 142,50 | 145,10 | 0,97% | - |
| 25.11.2025 | 140,50 | 143,70 | 140,50 | 143,70 | 2,06% | - |
| 24.11.2025 | 140,70 | 141,90 | 139,30 | 140,80 | 0,07% | - |
| 21.11.2025 | 136,90 | 141,50 | 135,70 | 140,70 | 3,00% | - |
| 20.11.2025 | 138,40 | 138,40 | 136,00 | 136,60 | -0,73% | - |
| 19.11.2025 | 135,80 | 138,20 | 135,80 | 137,60 | 0,73% | - |
| 18.11.2025 | 135,30 | 137,10 | 135,30 | 136,60 | 0,22% | - |
| 17.11.2025 | 140,90 | 140,90 | 136,30 | 136,30 | -2,92% | - |
| 14.11.2025 | 142,10 | 142,10 | 138,90 | 140,40 | -1,34% | - |
| 13.11.2025 | 144,70 | 144,70 | 142,20 | 142,30 | -1,45% | - |
| 12.11.2025 | 144,60 | 144,60 | 142,60 | 144,40 | -0,14% | - |
| 11.11.2025 | 145,60 | 145,60 | 144,10 | 144,60 | -1,03% | - |
| 10.11.2025 | 147,30 | 147,30 | 144,60 | 146,10 | -0,34% | - |
| 07.11.2025 | 145,60 | 146,60 | 142,20 | 146,60 | 0,76% | - |
| 06.11.2025 | 146,60 | 146,60 | 144,70 | 145,50 | -1,29% | - |
| 05.11.2025 | 150,40 | 150,40 | 145,20 | 147,40 | -2,32% | - |
| 04.11.2025 | 149,00 | 150,90 | 149,00 | 150,90 | 0,40% | 20,00 |
| 03.11.2025 | 152,20 | 152,20 | 147,50 | 150,30 | -1,44% | - |
| 31.10.2025 | 150,40 | 152,50 | 150,40 | 152,50 | 1,40% | - |
| 30.10.2025 | 153,90 | 154,30 | 150,40 | 150,40 | -2,46% | - |
| 29.10.2025 | 159,60 | 159,60 | 154,20 | 154,20 | -3,20% | - |
| 28.10.2025 | 150,10 | 159,40 | 150,10 | 159,30 | 5,99% | - |
| 27.10.2025 | 151,70 | 151,70 | 150,30 | 150,30 | -0,46% | - |
| 24.10.2025 | 152,00 | 152,00 | 150,70 | 151,00 | -0,79% | - |
| 23.10.2025 | 149,40 | 152,20 | 149,40 | 152,20 | 1,60% | - |
| 22.10.2025 | 152,00 | 152,00 | 149,80 | 149,80 | -1,64% | - |
| 21.10.2025 | 150,40 | 153,30 | 148,90 | 152,30 | 0,93% | - |
| 20.10.2025 | 149,10 | 150,90 | 145,40 | 150,90 | 1,41% | - |
| 17.10.2025 | 145,20 | 149,10 | 145,20 | 148,80 | 1,78% | - |
| 16.10.2025 | 145,30 | 146,30 | 144,60 | 146,20 | 0,34% | - |
| 15.10.2025 | 145,50 | 146,60 | 145,10 | 145,70 | 0,21% | - |
| 14.10.2025 | 141,70 | 145,40 | 141,70 | 145,40 | 1,68% | - |
| 13.10.2025 | 143,70 | 143,80 | 142,60 | 143,00 | 0,14% | - |