158,900€
0,63%
Echtzeit-Aktienkurs Simpson Manufacturing Co
Bid:
Ask:
Aktienkurse zur Simpson Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 157,20 | 160,10 | 157,20 | 158,10 | 0,13% | - |
| 13.05.2026 | 156,30 | 157,90 | 154,80 | 157,90 | 1,54% | - |
| 12.05.2026 | 156,90 | 157,10 | 154,40 | 155,50 | -1,64% | - |
| 11.05.2026 | 159,40 | 160,30 | 157,10 | 158,10 | -1,13% | - |
| 08.05.2026 | 163,60 | 163,60 | 159,90 | 159,90 | -2,62% | - |
| 07.05.2026 | 164,80 | 166,90 | 163,10 | 164,20 | -0,97% | - |
| 06.05.2026 | 161,60 | 165,80 | 161,60 | 165,80 | 2,28% | - |
| 05.05.2026 | 159,30 | 162,80 | 157,70 | 162,10 | 1,50% | - |
| 04.05.2026 | 163,10 | 163,10 | 158,10 | 159,70 | -1,60% | - |
| 30.04.2026 | 159,90 | 162,30 | 159,10 | 162,30 | 0,68% | - |
| 29.04.2026 | 162,90 | 163,30 | 160,20 | 161,20 | -0,86% | - |
| 28.04.2026 | 159,80 | 162,60 | 159,50 | 162,60 | 2,14% | - |
| 27.04.2026 | 153,80 | 159,20 | 153,80 | 159,20 | 2,78% | - |
| 24.04.2026 | 157,80 | 157,80 | 154,90 | 154,90 | -2,09% | - |
| 23.04.2026 | 156,80 | 159,80 | 156,20 | 158,20 | 0,00% | - |
| 22.04.2026 | 155,00 | 158,20 | 153,50 | 158,20 | 2,33% | - |
| 21.04.2026 | 153,10 | 154,90 | 153,10 | 154,60 | 0,72% | - |
| 20.04.2026 | 148,20 | 153,50 | 148,20 | 153,50 | 2,61% | - |
| 17.04.2026 | 143,90 | 151,10 | 143,90 | 149,60 | 3,82% | - |
| 16.04.2026 | 145,70 | 146,90 | 144,10 | 144,10 | -1,17% | - |
| 15.04.2026 | 150,10 | 150,10 | 145,80 | 145,80 | -3,19% | - |
| 14.04.2026 | 152,00 | 152,50 | 150,50 | 150,60 | -1,38% | - |
| 13.04.2026 | 149,10 | 152,70 | 149,10 | 152,70 | 1,87% | - |
| 10.04.2026 | 151,20 | 151,20 | 149,90 | 149,90 | -1,25% | - |
| 09.04.2026 | 149,30 | 152,60 | 149,30 | 151,80 | 1,40% | - |
| 08.04.2026 | 145,20 | 149,70 | 145,20 | 149,70 | 4,18% | - |
| 07.04.2026 | 144,70 | 144,70 | 143,00 | 143,70 | -0,21% | - |
| 02.04.2026 | 145,60 | 145,60 | 142,70 | 144,00 | -2,44% | - |
| 01.04.2026 | 148,20 | 148,70 | 147,20 | 147,60 | 0,00% | - |
| 31.03.2026 | 146,30 | 147,60 | 146,10 | 147,60 | 1,17% | - |
| 30.03.2026 | 146,00 | 147,30 | 145,70 | 145,90 | 0,21% | - |
| 27.03.2026 | 148,00 | 148,00 | 145,60 | 145,60 | -1,49% | - |
| 26.03.2026 | 149,90 | 151,60 | 147,80 | 147,80 | -1,79% | - |
| 25.03.2026 | 148,80 | 150,50 | 148,30 | 150,50 | 1,35% | - |
| 24.03.2026 | 147,20 | 150,30 | 144,60 | 148,50 | 1,16% | - |
| 23.03.2026 | 142,90 | 149,30 | 142,90 | 146,80 | 2,02% | - |
| 20.03.2026 | 147,00 | 147,00 | 143,30 | 143,90 | -2,11% | - |
| 19.03.2026 | 152,10 | 152,10 | 146,50 | 147,00 | -3,23% | - |
| 18.03.2026 | 154,40 | 154,40 | 151,90 | 151,90 | -1,11% | - |
| 17.03.2026 | 153,80 | 154,00 | 153,20 | 153,60 | -0,39% | - |
| 16.03.2026 | 155,90 | 155,90 | 153,70 | 154,20 | -0,58% | - |
| 13.03.2026 | 154,20 | 155,10 | 153,40 | 155,10 | 0,58% | - |
| 12.03.2026 | 154,60 | 155,00 | 153,10 | 154,20 | -0,84% | - |
| 11.03.2026 | 155,80 | 155,80 | 154,30 | 155,50 | -0,13% | - |
| 10.03.2026 | 158,90 | 158,90 | 155,70 | 155,70 | -1,89% | - |
| 09.03.2026 | 157,80 | 158,70 | 155,90 | 158,70 | -0,69% | - |
| 06.03.2026 | 161,90 | 163,00 | 159,60 | 159,80 | -0,99% | 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% | - |