12,050€
-1,63%
Echtzeit-Aktienkurs SMITH + NEP. DL -,20
Bid:
Ask:
Aktienkurse zur SMITH + NEP. DL -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 12,10 | 12,15 | 12,10 | 12,15 | -0,82% | - |
| 17.09.2026 | 12,25 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 16.09.2026 | 12,25 | 12,30 | 12,25 | 12,25 | -0,41% | - |
| 15.09.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 2,93% | - |
| 14.09.2026 | 11,95 | 11,95 | 11,90 | 11,95 | -0,83% | - |
| 11.09.2026 | 11,95 | 12,05 | 11,95 | 12,05 | -2,82% | - |
| 07.09.2026 | 12,40 | 12,45 | 12,35 | 12,40 | 0,40% | - |
| 04.09.2026 | 12,35 | 12,45 | 12,35 | 12,35 | 0,00% | - |
| 03.09.2026 | 12,35 | 12,40 | 12,25 | 12,35 | -0,40% | - |
| 02.09.2026 | 12,45 | 12,50 | 12,35 | 12,40 | -1,98% | - |
| 01.09.2026 | 12,45 | 12,65 | 12,45 | 12,65 | 0,80% | - |
| 31.08.2026 | 12,50 | 12,55 | 12,50 | 12,55 | 0,00% | - |
| 28.08.2026 | 12,55 | 12,60 | 12,55 | 12,55 | 0,00% | - |
| 27.08.2026 | 12,65 | 12,75 | 12,45 | 12,55 | -0,79% | 1.000,00 |
| 26.08.2026 | 12,60 | 12,65 | 12,60 | 12,65 | -0,78% | - |
| 25.08.2026 | 12,75 | 12,80 | 12,75 | 12,75 | 2,00% | - |
| 24.08.2026 | 12,50 | 12,55 | 12,50 | 12,50 | 0,40% | - |
| 21.08.2026 | 12,50 | 12,50 | 12,45 | 12,45 | -1,19% | - |
| 20.08.2026 | 12,55 | 12,75 | 12,50 | 12,60 | 0,00% | 800,00 |
| 19.08.2026 | 13,05 | 13,05 | 12,45 | 12,60 | -1,95% | 900,00 |
| 18.08.2026 | 12,80 | 12,85 | 12,75 | 12,85 | -0,77% | - |
| 17.08.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -0,38% | - |
| 14.08.2026 | 13,05 | 13,10 | 12,85 | 13,00 | 0,00% | - |
| 13.08.2026 | 13,00 | 13,15 | 12,95 | 13,00 | 0,00% | - |
| 12.08.2026 | 13,05 | 13,05 | 12,90 | 13,00 | 0,78% | - |
| 11.08.2026 | 12,90 | 12,90 | 12,80 | 12,90 | -1,15% | - |
| 10.08.2026 | 12,95 | 13,10 | 12,85 | 13,05 | 0,38% | - |
| 07.08.2026 | 13,00 | 13,00 | 12,95 | 13,00 | 0,78% | - |
| 06.08.2026 | 13,15 | 13,25 | 12,75 | 12,90 | -1,53% | - |
| 05.08.2026 | 13,15 | 13,40 | 12,85 | 13,10 | -6,76% | - |
| 04.08.2026 | 14,05 | 14,10 | 14,05 | 14,05 | 1,81% | - |
| 03.08.2026 | 13,75 | 13,80 | 13,75 | 13,80 | -1,78% | - |
| 31.07.2026 | 14,05 | 14,10 | 14,05 | 14,05 | -0,71% | - |
| 30.07.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,35% | - |
| 29.07.2026 | 14,35 | 14,35 | 14,05 | 14,10 | 2,55% | - |
| 28.07.2026 | 13,80 | 13,80 | 13,75 | 13,75 | 0,73% | - |
| 27.07.2026 | 13,80 | 13,80 | 13,55 | 13,65 | 3,02% | - |
| 24.07.2026 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 23.07.2026 | 13,20 | 13,25 | 13,20 | 13,25 | -2,21% | - |
| 21.07.2026 | 13,50 | 13,55 | 13,50 | 13,55 | 0,37% | - |
| 20.07.2026 | 13,50 | 13,50 | 13,45 | 13,50 | -3,23% | - |
| 17.07.2026 | 13,65 | 13,95 | 13,65 | 13,95 | 0,72% | - |
| 16.07.2026 | 13,55 | 13,85 | 13,40 | 13,85 | 1,84% | - |
| 15.07.2026 | 13,15 | 13,65 | 13,15 | 13,60 | -1,45% | - |
| 14.07.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 2,60% | - |
| 13.07.2026 | 13,55 | 13,55 | 13,35 | 13,45 | 0,75% | - |
| 10.07.2026 | 13,40 | 13,40 | 13,35 | 13,35 | 0,75% | - |
| 09.07.2026 | 13,20 | 13,25 | 13,20 | 13,25 | -0,38% | - |
| 08.07.2026 | 13,45 | 13,50 | 13,15 | 13,30 | -1,12% | - |
| 07.07.2026 | 13,45 | 13,45 | 13,35 | 13,45 | 0,75% | - |
| 06.07.2026 | 13,35 | 13,45 | 13,35 | 13,35 | -0,74% | 400,00 |
| 03.07.2026 | 13,35 | 13,45 | 13,05 | 13,45 | 4,67% | - |
| 02.07.2026 | 12,90 | 12,90 | 12,85 | 12,85 | 0,78% | - |
| 01.07.2026 | 12,70 | 12,75 | 12,70 | 12,75 | -4,49% | - |
| 30.06.2026 | 13,40 | 13,40 | 13,35 | 13,35 | 0,00% | - |
| 29.06.2026 | 13,40 | 13,45 | 13,20 | 13,35 | 0,75% | - |
| 26.06.2026 | 13,40 | 13,40 | 13,25 | 13,25 | -0,75% | - |
| 25.06.2026 | 13,30 | 13,35 | 13,30 | 13,35 | 1,52% | - |
| 24.06.2026 | 13,05 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 23.06.2026 | 13,00 | 13,15 | 12,85 | 13,15 | 0,00% | - |
| 19.06.2026 | 13,25 | 13,25 | 13,15 | 13,15 | -1,87% | - |
| 18.06.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 1,13% | - |
| 17.06.2026 | 13,25 | 13,35 | 13,15 | 13,25 | -1,49% | - |
| 15.06.2026 | 13,60 | 13,60 | 13,25 | 13,45 | 0,00% | - |
| 12.06.2026 | 13,30 | 13,45 | 13,25 | 13,45 | 0,00% | - |
| 11.06.2026 | 13,50 | 13,50 | 13,45 | 13,45 | -0,74% | - |
| 10.06.2026 | 13,60 | 13,80 | 13,50 | 13,55 | 1,50% | - |
| 08.06.2026 | 13,25 | 13,40 | 13,15 | 13,35 | 0,00% | - |
| 05.06.2026 | 13,25 | 13,35 | 13,25 | 13,35 | 1,14% | - |
| 04.06.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 3,12% | - |
| 03.06.2026 | 12,75 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 02.06.2026 | 12,75 | 12,90 | 12,70 | 12,70 | 0,00% | - |
| 01.06.2026 | 12,90 | 13,00 | 12,65 | 12,70 | -1,55% | - |
| 29.05.2026 | 12,85 | 12,95 | 12,80 | 12,90 | 0,39% | - |
| 28.05.2026 | 12,95 | 13,05 | 12,80 | 12,85 | -1,53% | - |
| 27.05.2026 | 13,25 | 13,25 | 13,05 | 13,05 | -2,97% | - |
| 26.05.2026 | 13,50 | 13,55 | 13,45 | 13,45 | -0,74% | - |
| 25.05.2026 | 13,55 | 13,65 | 13,35 | 13,55 | 1,88% | - |
| 22.05.2026 | 13,35 | 13,45 | 13,25 | 13,30 | -0,37% | - |
| 21.05.2026 | 13,45 | 13,45 | 13,35 | 13,35 | 0,00% | - |
| 20.05.2026 | 13,35 | 13,35 | 13,25 | 13,35 | 2,30% | - |
| 19.05.2026 | 13,05 | 13,15 | 13,05 | 13,05 | 1,95% | - |
| 18.05.2026 | 12,85 | 12,85 | 12,65 | 12,80 | -0,39% | - |
| 15.05.2026 | 12,75 | 12,90 | 12,55 | 12,85 | 0,00% | - |
| 14.05.2026 | 12,85 | 12,85 | 12,70 | 12,85 | 1,18% | - |
| 13.05.2026 | 12,95 | 13,05 | 12,70 | 12,70 | -1,93% | - |
| 12.05.2026 | 12,35 | 12,95 | 12,25 | 12,95 | 0,78% | 300,00 |
| 11.05.2026 | 12,75 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 08.05.2026 | 12,95 | 13,05 | 12,60 | 12,75 | -0,78% | 1.325,00 |
| 07.05.2026 | 13,05 | 13,05 | 12,65 | 12,85 | -1,53% | 4.000,00 |
| 06.05.2026 | 13,55 | 13,75 | 12,80 | 13,05 | -3,69% | 1.000,00 |
| 05.05.2026 | 13,05 | 13,60 | 13,05 | 13,55 | 1,88% | - |
| 04.05.2026 | 13,25 | 13,30 | 13,20 | 13,30 | 0,38% | - |
| 30.04.2026 | 13,05 | 13,25 | 13,05 | 13,25 | -0,38% | - |
| 29.04.2026 | 13,35 | 13,45 | 13,25 | 13,30 | -2,92% | - |
| 28.04.2026 | 13,75 | 13,80 | 13,65 | 13,70 | -0,36% | - |
| 27.04.2026 | 13,55 | 13,75 | 13,45 | 13,75 | 1,48% | - |
| 24.04.2026 | 13,85 | 13,85 | 13,25 | 13,55 | -1,45% | - |
| 23.04.2026 | 13,85 | 14,05 | 13,75 | 13,75 | -3,85% | - |
| 22.04.2026 | 14,25 | 14,35 | 14,25 | 14,30 | -1,38% | - |