12,340€
-3,59%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,95 | 13,10 | 12,34 | 12,34 | -3,59% | - |
| 14.10.2025 | 12,81 | 13,12 | 12,66 | 12,80 | -0,16% | - |
| 13.10.2025 | 13,39 | 13,41 | 12,80 | 12,82 | -2,88% | - |
| 10.10.2025 | 13,73 | 13,81 | 13,03 | 13,20 | 1,07% | - |
| 09.10.2025 | 13,33 | 13,61 | 13,06 | 13,06 | 4,15% | - |
| 08.10.2025 | 12,97 | 13,12 | 12,54 | 12,54 | 1,79% | - |
| 07.10.2025 | 12,69 | 13,01 | 12,32 | 12,32 | -0,16% | - |
| 06.10.2025 | 12,70 | 12,71 | 12,32 | 12,34 | -1,44% | - |
| 03.10.2025 | 12,69 | 12,69 | 12,52 | 12,52 | -0,63% | - |
| 02.10.2025 | 12,81 | 12,85 | 12,48 | 12,60 | 3,28% | - |
| 01.10.2025 | 12,55 | 12,74 | 12,20 | 12,20 | -2,87% | - |
| 30.09.2025 | 12,47 | 12,67 | 12,47 | 12,56 | 2,45% | - |
| 29.09.2025 | 12,57 | 12,70 | 12,26 | 12,26 | -1,61% | - |
| 26.09.2025 | 12,74 | 12,82 | 12,46 | 12,46 | 2,64% | - |
| 25.09.2025 | 12,60 | 12,74 | 12,14 | 12,14 | -3,04% | - |
| 24.09.2025 | 12,61 | 12,77 | 12,42 | 12,52 | 0,81% | - |
| 23.09.2025 | 12,45 | 12,82 | 12,42 | 12,42 | -2,36% | - |
| 22.09.2025 | 12,64 | 12,79 | 12,20 | 12,72 | 3,25% | 160,00 |
| 19.09.2025 | 12,70 | 12,74 | 12,32 | 12,32 | 0,65% | - |
| 18.09.2025 | 12,63 | 12,65 | 12,24 | 12,24 | -2,24% | - |
| 17.09.2025 | 12,46 | 12,62 | 12,44 | 12,52 | 2,62% | - |
| 16.09.2025 | 12,59 | 12,67 | 12,20 | 12,20 | 1,16% | - |
| 15.09.2025 | 12,45 | 14,00 | 12,06 | 12,06 | -2,74% | - |
| 12.09.2025 | 12,74 | 12,78 | 12,40 | 12,40 | 2,14% | - |
| 11.09.2025 | 12,80 | 14,00 | 12,14 | 12,14 | -5,45% | - |
| 10.09.2025 | 12,95 | 14,00 | 12,84 | 12,84 | 3,38% | - |
| 09.09.2025 | 13,05 | 14,00 | 12,42 | 12,42 | -4,46% | 400,00 |
| 08.09.2025 | 12,95 | 13,01 | 12,94 | 13,00 | 1,25% | - |
| 05.09.2025 | 13,07 | 13,17 | 12,84 | 12,84 | 0,16% | - |
| 04.09.2025 | 13,12 | 13,15 | 12,81 | 12,82 | 1,75% | - |
| 03.09.2025 | 13,27 | 13,28 | 12,60 | 12,60 | 0,00% | 1.400,00 |
| 02.09.2025 | 13,09 | 13,24 | 12,60 | 12,60 | -0,16% | - |
| 01.09.2025 | 13,45 | 14,96 | 12,62 | 12,62 | -3,30% | - |
| 29.08.2025 | 13,05 | 13,50 | 13,01 | 13,05 | -1,73% | - |
| 28.08.2025 | 13,40 | 13,55 | 12,98 | 13,28 | -0,30% | - |
| 27.08.2025 | 13,42 | 13,64 | 13,31 | 13,32 | -0,45% | - |
| 26.08.2025 | 13,43 | 13,50 | 13,22 | 13,38 | 1,21% | - |
| 25.08.2025 | 13,11 | 13,50 | 12,75 | 13,22 | -1,64% | - |
| 22.08.2025 | 13,07 | 13,48 | 12,74 | 13,44 | 0,75% | - |
| 21.08.2025 | 13,08 | 13,34 | 12,84 | 13,34 | 0,38% | 1.000,00 |
| 20.08.2025 | 13,04 | 13,29 | 12,82 | 13,29 | -0,15% | - |
| 19.08.2025 | 12,88 | 13,35 | 12,69 | 13,31 | 1,29% | - |
| 18.08.2025 | 13,19 | 13,50 | 12,98 | 13,14 | 1,55% | - |
| 15.08.2025 | 13,13 | 13,50 | 12,86 | 12,94 | 0,70% | - |
| 14.08.2025 | 13,05 | 13,50 | 12,84 | 12,85 | -3,31% | 3.000,00 |
| 13.08.2025 | 13,11 | 13,50 | 13,00 | 13,29 | 1,45% | - |
| 12.08.2025 | 13,15 | 13,32 | 12,93 | 13,10 | 1,55% | - |
| 11.08.2025 | 13,21 | 13,50 | 12,89 | 12,90 | -2,27% | - |
| 08.08.2025 | 13,08 | 13,50 | 13,07 | 13,20 | 0,92% | - |
| 07.08.2025 | 12,95 | 13,50 | 12,91 | 13,08 | -0,61% | - |
| 06.08.2025 | 12,99 | 13,50 | 12,99 | 13,16 | -0,30% | - |
| 05.08.2025 | 13,03 | 13,50 | 13,00 | 13,20 | -0,38% | - |
| 04.08.2025 | 13,17 | 13,50 | 13,00 | 13,25 | -0,45% | - |
| 01.08.2025 | 13,09 | 13,50 | 12,97 | 13,31 | 2,31% | - |
| 31.07.2025 | 13,14 | 13,50 | 12,99 | 13,01 | -0,91% | - |
| 30.07.2025 | 13,22 | 14,78 | 13,07 | 13,13 | -0,68% | - |
| 29.07.2025 | 13,31 | 14,64 | 13,08 | 13,22 | 1,07% | - |
| 28.07.2025 | 13,32 | 14,78 | 13,03 | 13,08 | -0,91% | - |
| 25.07.2025 | 13,06 | 13,67 | 10,32 | 13,20 | 1,07% | - |
| 24.07.2025 | 13,48 | 13,58 | 13,01 | 13,06 | -1,06% | - |
| 23.07.2025 | 13,14 | 13,42 | 12,78 | 13,20 | -0,15% | - |
| 22.07.2025 | 13,05 | 13,31 | 13,04 | 13,22 | -0,68% | - |
| 21.07.2025 | 13,19 | 14,16 | 12,86 | 13,31 | -1,04% | - |
| 18.07.2025 | 13,21 | 13,68 | 13,15 | 13,45 | 0,37% | - |
| 17.07.2025 | 13,49 | 14,24 | 13,22 | 13,40 | 1,59% | - |
| 16.07.2025 | 13,19 | 13,45 | 13,04 | 13,19 | 1,46% | - |
| 15.07.2025 | 13,27 | 13,38 | 12,94 | 13,00 | -0,08% | - |
| 14.07.2025 | 13,05 | 13,26 | 13,01 | 13,01 | -0,76% | - |
| 11.07.2025 | 13,07 | 13,24 | 12,88 | 13,11 | -1,50% | - |
| 10.07.2025 | 13,09 | 13,32 | 13,07 | 13,31 | 0,15% | - |
| 09.07.2025 | 13,25 | 13,37 | 12,96 | 13,29 | 1,84% | - |
| 08.07.2025 | 13,11 | 13,33 | 12,98 | 13,05 | -1,95% | - |
| 07.07.2025 | 13,20 | 13,36 | 13,14 | 13,31 | 1,22% | - |
| 04.07.2025 | 12,89 | 13,40 | 12,72 | 13,15 | -0,45% | - |
| 03.07.2025 | 13,12 | 13,21 | 12,82 | 13,21 | 0,69% | - |
| 02.07.2025 | 13,07 | 13,15 | 12,76 | 13,12 | 0,61% | - |
| 01.07.2025 | 13,12 | 13,22 | 12,98 | 13,04 | -0,61% | - |
| 30.06.2025 | 12,66 | 13,19 | 12,66 | 13,12 | 3,14% | - |
| 27.06.2025 | 12,79 | 13,07 | 12,69 | 12,72 | -2,60% | - |
| 26.06.2025 | 12,71 | 13,13 | 12,38 | 13,06 | 0,93% | - |
| 25.06.2025 | 12,85 | 12,95 | 12,78 | 12,94 | -0,92% | - |
| 24.06.2025 | 13,43 | 13,47 | 12,60 | 13,06 | -1,51% | - |
| 23.06.2025 | 12,89 | 13,34 | 12,87 | 13,26 | 0,23% | - |
| 20.06.2025 | 13,50 | 13,55 | 13,10 | 13,23 | -3,50% | - |
| 19.06.2025 | 13,43 | 13,74 | 12,84 | 13,71 | 3,63% | - |
| 18.06.2025 | 13,58 | 13,62 | 13,20 | 13,23 | -0,60% | - |
| 17.06.2025 | 13,27 | 13,62 | 13,06 | 13,31 | -2,06% | - |
| 16.06.2025 | 13,52 | 13,96 | 13,20 | 13,59 | -1,31% | - |
| 13.06.2025 | 13,31 | 13,77 | 13,17 | 13,77 | -0,36% | - |
| 12.06.2025 | 13,55 | 13,89 | 13,34 | 13,82 | 3,21% | - |
| 11.06.2025 | 13,56 | 14,16 | 13,28 | 13,39 | -1,47% | - |
| 10.06.2025 | 13,87 | 13,87 | 13,38 | 13,59 | -0,07% | - |
| 09.06.2025 | 13,88 | 13,95 | 13,30 | 13,60 | -0,51% | - |
| 06.06.2025 | 13,77 | 14,02 | 13,64 | 13,67 | -2,29% | - |
| 05.06.2025 | 13,82 | 14,06 | 13,70 | 13,99 | 1,16% | - |
| 04.06.2025 | 14,07 | 14,07 | 13,66 | 13,83 | 0,22% | - |
| 03.06.2025 | 13,93 | 14,12 | 13,58 | 13,80 | -1,15% | - |
| 02.06.2025 | 14,09 | 14,29 | 13,88 | 13,96 | -2,85% | - |
| 30.05.2025 | 13,88 | 14,38 | 13,88 | 14,37 | 0,98% | - |
| 29.05.2025 | 14,15 | 14,25 | 13,48 | 14,23 | -0,42% | - |