2,628€
0,67%
Echtzeit-Aktienkurs SMCP S.A.S.
Bid:
Ask:
Aktienkurse zur SMCP S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,61 | 2,64 | 2,58 | 2,63 | 0,67% | - |
| 17.10.2024 | 2,67 | 2,72 | 2,59 | 2,61 | -2,25% | - |
| 16.10.2024 | 2,57 | 2,67 | 2,48 | 2,67 | 3,89% | - |
| 15.10.2024 | 2,68 | 2,69 | 2,54 | 2,57 | -4,01% | - |
| 14.10.2024 | 2,65 | 2,69 | 2,62 | 2,68 | 1,04% | - |
| 11.10.2024 | 2,66 | 2,73 | 2,63 | 2,65 | -0,47% | - |
| 10.10.2024 | 2,69 | 2,69 | 2,57 | 2,66 | -1,11% | - |
| 09.10.2024 | 2,46 | 2,69 | 2,45 | 2,69 | 9,56% | - |
| 08.10.2024 | 2,47 | 2,48 | 2,37 | 2,46 | -0,91% | - |
| 07.10.2024 | 2,42 | 2,49 | 2,40 | 2,48 | 2,80% | - |
| 04.10.2024 | 2,37 | 2,45 | 2,37 | 2,41 | 2,01% | - |
| 03.10.2024 | 2,44 | 2,44 | 2,35 | 2,37 | -3,17% | - |
| 02.10.2024 | 2,49 | 2,50 | 2,41 | 2,44 | -1,61% | - |
| 01.10.2024 | 2,55 | 2,61 | 2,48 | 2,48 | -2,74% | - |
| 30.09.2024 | 2,60 | 2,64 | 2,50 | 2,55 | -1,54% | - |
| 27.09.2024 | 2,47 | 2,63 | 2,47 | 2,59 | 5,07% | - |
| 26.09.2024 | 2,29 | 2,49 | 2,26 | 2,47 | 7,99% | - |
| 25.09.2024 | 2,31 | 2,39 | 2,28 | 2,29 | -1,08% | - |
| 24.09.2024 | 2,32 | 2,38 | 2,30 | 2,31 | -0,11% | - |
| 23.09.2024 | 2,33 | 2,34 | 2,19 | 2,31 | -0,54% | - |
| 20.09.2024 | 2,40 | 2,40 | 2,32 | 2,33 | -3,02% | - |
| 19.09.2024 | 2,35 | 2,54 | 2,33 | 2,40 | 3,12% | - |
| 18.09.2024 | 2,28 | 2,34 | 2,26 | 2,33 | 2,20% | - |
| 17.09.2024 | 2,25 | 2,32 | 2,22 | 2,28 | 1,00% | - |
| 16.09.2024 | 2,29 | 2,35 | 2,23 | 2,25 | -1,64% | - |
| 13.09.2024 | 2,18 | 2,37 | 2,18 | 2,29 | 5,05% | - |
| 12.09.2024 | 2,23 | 2,25 | 2,13 | 2,18 | -2,02% | - |
| 11.09.2024 | 2,23 | 2,30 | 2,19 | 2,23 | -0,34% | - |
| 10.09.2024 | 2,22 | 2,27 | 2,16 | 2,23 | 0,45% | - |
| 09.09.2024 | 2,09 | 2,42 | 2,09 | 2,22 | 7,11% | - |
| 06.09.2024 | 2,20 | 2,21 | 2,04 | 2,08 | -5,90% | - |
| 05.09.2024 | 2,24 | 2,28 | 2,18 | 2,21 | -1,34% | - |
| 04.09.2024 | 2,17 | 2,26 | 2,13 | 2,24 | 2,52% | - |
| 03.09.2024 | 2,20 | 2,22 | 2,16 | 2,18 | -0,91% | - |
| 02.09.2024 | 2,30 | 2,30 | 2,15 | 2,20 | -4,45% | - |
| 30.08.2024 | 2,34 | 2,38 | 2,28 | 2,30 | -1,71% | - |
| 29.08.2024 | 2,32 | 2,35 | 2,24 | 2,34 | 1,30% | - |
| 28.08.2024 | 2,31 | 2,44 | 2,26 | 2,31 | 0,11% | - |
| 27.08.2024 | 2,35 | 2,39 | 2,25 | 2,31 | -1,28% | - |
| 26.08.2024 | 2,07 | 2,35 | 2,07 | 2,34 | 12,91% | - |
| 23.08.2024 | 2,04 | 2,08 | 2,01 | 2,07 | 2,09% | - |
| 22.08.2024 | 2,05 | 2,08 | 2,00 | 2,03 | -0,81% | - |
| 21.08.2024 | 2,10 | 2,10 | 1,98 | 2,05 | -2,32% | - |
| 20.08.2024 | 1,94 | 2,10 | 1,90 | 2,10 | 8,21% | - |
| 19.08.2024 | 1,84 | 1,95 | 1,84 | 1,94 | 5,05% | - |
| 16.08.2024 | 1,81 | 1,89 | 1,80 | 1,84 | 1,88% | - |
| 15.08.2024 | 1,80 | 1,83 | 1,78 | 1,81 | 1,01% | - |
| 14.08.2024 | 1,76 | 1,86 | 1,76 | 1,79 | 1,70% | - |
| 13.08.2024 | 1,77 | 1,79 | 1,76 | 1,76 | -0,28% | - |
| 12.08.2024 | 1,77 | 1,79 | 1,72 | 1,77 | -0,06% | - |
| 09.08.2024 | 1,81 | 1,83 | 1,77 | 1,77 | -2,91% | - |
| 08.08.2024 | 1,78 | 1,82 | 1,72 | 1,82 | 2,71% | - |
| 07.08.2024 | 1,88 | 1,89 | 1,76 | 1,77 | -4,22% | - |
| 06.08.2024 | 1,88 | 1,96 | 1,85 | 1,85 | -1,86% | - |
| 05.08.2024 | 1,98 | 1,99 | 1,85 | 1,89 | -6,47% | - |
| 02.08.2024 | 2,17 | 2,30 | 2,02 | 2,02 | -8,28% | - |
| 01.08.2024 | 2,19 | 2,24 | 2,16 | 2,20 | 0,23% | - |
| 31.07.2024 | 2,20 | 2,26 | 2,15 | 2,19 | -0,11% | - |
| 30.07.2024 | 2,08 | 2,40 | 2,07 | 2,20 | 5,40% | - |
| 29.07.2024 | 1,96 | 2,11 | 1,94 | 2,08 | 6,58% | - |
| 26.07.2024 | 2,07 | 2,19 | 1,89 | 1,95 | -5,38% | - |
| 25.07.2024 | 2,10 | 2,14 | 2,00 | 2,07 | -2,02% | - |
| 24.07.2024 | 2,13 | 2,16 | 2,10 | 2,11 | -1,52% | - |
| 23.07.2024 | 2,16 | 2,21 | 2,12 | 2,14 | -1,04% | - |
| 22.07.2024 | 2,10 | 2,17 | 2,09 | 2,16 | 2,98% | - |
| 19.07.2024 | 2,17 | 2,18 | 2,10 | 2,10 | -3,23% | - |
| 18.07.2024 | 2,08 | 2,20 | 2,07 | 2,17 | 4,45% | - |
| 17.07.2024 | 2,04 | 2,12 | 1,98 | 2,08 | 2,06% | - |
| 16.07.2024 | 2,15 | 2,15 | 1,92 | 2,04 | -5,33% | - |
| 15.07.2024 | 2,36 | 2,55 | 2,11 | 2,15 | -8,99% | - |
| 12.07.2024 | 2,13 | 2,37 | 2,12 | 2,36 | 11,05% | - |
| 11.07.2024 | 2,06 | 2,15 | 2,02 | 2,13 | 3,53% | - |
| 10.07.2024 | 1,99 | 2,07 | 1,95 | 2,06 | 3,21% | - |
| 09.07.2024 | 1,96 | 2,07 | 1,95 | 1,99 | 1,53% | - |
| 08.07.2024 | 2,01 | 2,01 | 1,95 | 1,96 | -2,22% | - |
| 05.07.2024 | 2,01 | 2,04 | 1,98 | 2,01 | -0,55% | - |
| 04.07.2024 | 1,96 | 2,04 | 1,95 | 2,02 | 3,04% | - |
| 03.07.2024 | 1,85 | 1,98 | 1,82 | 1,96 | 6,07% | - |
| 02.07.2024 | 1,88 | 1,88 | 1,83 | 1,85 | -1,60% | - |
| 01.07.2024 | 1,86 | 2,00 | 1,85 | 1,88 | 0,43% | - |
| 28.06.2024 | 1,89 | 1,93 | 1,86 | 1,87 | -0,95% | - |
| 27.06.2024 | 2,02 | 2,02 | 1,85 | 1,89 | -6,50% | - |
| 26.06.2024 | 1,99 | 2,04 | 1,95 | 2,02 | 1,26% | - |
| 25.06.2024 | 1,92 | 2,01 | 1,90 | 1,99 | 3,86% | - |
| 24.06.2024 | 1,90 | 1,93 | 1,87 | 1,92 | 0,63% | - |
| 21.06.2024 | 1,97 | 1,97 | 1,87 | 1,91 | -3,30% | - |
| 20.06.2024 | 1,98 | 2,06 | 1,94 | 1,97 | -0,08% | - |
| 19.06.2024 | 2,04 | 2,08 | 1,94 | 1,97 | -3,36% | - |
| 18.06.2024 | 1,96 | 2,09 | 1,91 | 2,04 | 4,08% | - |
| 17.06.2024 | 1,85 | 1,97 | 1,81 | 1,96 | 6,52% | - |
| 14.06.2024 | 2,14 | 2,14 | 1,81 | 1,84 | -13,82% | - |
| 13.06.2024 | 2,27 | 2,27 | 2,06 | 2,14 | -6,05% | - |
| 12.06.2024 | 2,33 | 2,34 | 2,26 | 2,27 | -2,57% | - |
| 11.06.2024 | 2,37 | 2,41 | 2,28 | 2,33 | -1,89% | - |
| 10.06.2024 | 2,49 | 2,50 | 2,32 | 2,38 | -5,00% | - |
| 07.06.2024 | 2,47 | 2,59 | 2,44 | 2,50 | 1,42% | - |
| 06.06.2024 | 2,45 | 2,49 | 2,38 | 2,47 | 0,71% | - |
| 05.06.2024 | 2,61 | 2,62 | 2,41 | 2,45 | -5,95% | - |
| 04.06.2024 | 2,69 | 2,70 | 2,60 | 2,61 | -3,25% | - |
| 03.06.2024 | 2,64 | 2,74 | 2,61 | 2,69 | 1,89% | - |