14,100€
4,14%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 13,89 | 14,11 | 13,77 | 14,10 | 0,21% | - |
| 05.02.2025 | 13,67 | 14,50 | 13,67 | 14,07 | 0,43% | - |
| 04.02.2025 | 13,96 | 14,94 | 13,91 | 14,01 | -1,20% | - |
| 03.02.2025 | 13,81 | 14,72 | 13,79 | 14,18 | -0,07% | - |
| 31.01.2025 | 13,97 | 14,22 | 13,51 | 14,19 | 1,65% | - |
| 30.01.2025 | 13,85 | 14,02 | 13,80 | 13,96 | 1,16% | - |
| 29.01.2025 | 13,61 | 13,84 | 13,16 | 13,80 | -0,65% | - |
| 28.01.2025 | 13,73 | 14,05 | 13,72 | 13,89 | -0,86% | - |
| 27.01.2025 | 13,89 | 14,50 | 13,15 | 14,01 | -0,07% | - |
| 24.01.2025 | 14,02 | 14,10 | 13,73 | 14,02 | -0,28% | - |
| 23.01.2025 | 14,01 | 14,10 | 13,72 | 14,06 | 0,57% | - |
| 22.01.2025 | 13,92 | 14,21 | 13,72 | 13,98 | -1,41% | 1.800,00 |
| 21.01.2025 | 14,04 | 14,23 | 13,85 | 14,18 | -0,98% | 100,00 |
| 20.01.2025 | 14,00 | 14,37 | 13,83 | 14,32 | 2,29% | - |
| 17.01.2025 | 14,12 | 14,25 | 13,76 | 14,00 | 1,30% | - |
| 16.01.2025 | 13,34 | 14,41 | 13,18 | 13,82 | 5,34% | 850,00 |
| 15.01.2025 | 12,91 | 16,00 | 12,91 | 13,12 | 0,00% | - |
| 14.01.2025 | 12,90 | 16,00 | 12,69 | 13,12 | 3,80% | - |
| 13.01.2025 | 12,55 | 14,11 | 12,52 | 12,64 | -1,40% | - |
| 10.01.2025 | 12,46 | 13,95 | 12,46 | 12,82 | 1,18% | - |
| 09.01.2025 | 12,47 | 14,04 | 12,36 | 12,67 | -0,16% | - |
| 08.01.2025 | 12,68 | 14,02 | 12,44 | 12,69 | 2,09% | - |
| 07.01.2025 | 12,48 | 12,65 | 12,41 | 12,43 | -0,40% | - |
| 06.01.2025 | 12,37 | 15,80 | 12,18 | 12,48 | 3,14% | - |
| 03.01.2025 | 12,17 | 12,25 | 12,09 | 12,10 | 1,34% | - |
| 02.01.2025 | 11,85 | 16,00 | 11,80 | 11,94 | 0,00% | - |
| 30.12.2024 | 11,95 | 16,00 | 11,72 | 11,94 | -0,33% | - |
| 27.12.2024 | 12,01 | 16,00 | 11,87 | 11,98 | 1,10% | - |
| 23.12.2024 | 11,81 | 13,44 | 10,88 | 11,85 | -0,84% | - |
| 20.12.2024 | 11,95 | 16,00 | 10,88 | 11,95 | -0,42% | - |
| 19.12.2024 | 11,85 | 13,78 | 10,88 | 12,00 | -0,58% | 60,00 |
| 18.12.2024 | 11,99 | 13,78 | 10,88 | 12,07 | 0,75% | - |
| 17.12.2024 | 11,96 | 13,93 | 11,82 | 11,98 | 0,25% | - |
| 16.12.2024 | 11,92 | 13,91 | 11,81 | 11,95 | 0,00% | - |
| 13.12.2024 | 11,80 | 13,86 | 11,79 | 11,95 | -0,58% | - |
| 12.12.2024 | 11,82 | 16,00 | 11,80 | 12,02 | 3,18% | - |
| 11.12.2024 | 11,75 | 16,02 | 11,65 | 11,65 | -2,10% | - |
| 10.12.2024 | 11,65 | 13,74 | 11,52 | 11,90 | 0,34% | - |
| 09.12.2024 | 11,64 | 11,86 | 10,28 | 11,86 | 1,19% | - |
| 06.12.2024 | 11,49 | 13,88 | 11,49 | 11,72 | 0,26% | - |
| 05.12.2024 | 11,65 | 13,71 | 11,50 | 11,69 | 0,26% | - |
| 04.12.2024 | 11,62 | 11,74 | 9,85 | 11,66 | 0,43% | - |
| 03.12.2024 | 11,44 | 11,67 | 9,83 | 11,61 | -0,68% | - |
| 02.12.2024 | 11,44 | 11,74 | 11,40 | 11,69 | 0,00% | - |
| 29.11.2024 | 11,40 | 11,70 | 11,38 | 11,69 | 1,65% | - |
| 28.11.2024 | 11,50 | 20,95 | 11,47 | 11,50 | 0,00% | - |
| 27.11.2024 | 11,34 | 11,66 | 11,30 | 11,50 | -0,26% | - |
| 26.11.2024 | 11,39 | 11,60 | 10,55 | 11,53 | -1,11% | 200,00 |
| 25.11.2024 | 11,51 | 11,67 | 11,38 | 11,66 | 1,57% | - |
| 22.11.2024 | 11,60 | 11,68 | 11,37 | 11,48 | -1,03% | - |
| 21.11.2024 | 11,64 | 11,72 | 10,42 | 11,60 | 1,40% | - |
| 20.11.2024 | 11,42 | 11,60 | 11,08 | 11,44 | 1,42% | - |
| 19.11.2024 | 11,35 | 11,56 | 10,42 | 11,28 | -2,17% | - |
| 18.11.2024 | 11,43 | 11,65 | 11,38 | 11,53 | -0,60% | - |
| 15.11.2024 | 11,37 | 11,60 | 10,42 | 11,60 | 1,75% | - |
| 14.11.2024 | 11,35 | 11,48 | 10,86 | 11,40 | 0,00% | - |
| 13.11.2024 | 11,33 | 11,52 | 10,46 | 11,40 | 0,00% | - |
| 12.11.2024 | 11,32 | 11,55 | 11,00 | 11,40 | -2,15% | - |
| 11.11.2024 | 11,48 | 11,78 | 10,56 | 11,65 | -0,60% | - |
| 08.11.2024 | 11,41 | 11,72 | 11,39 | 11,72 | 0,69% | - |
| 07.11.2024 | 11,45 | 11,65 | 10,46 | 11,64 | 0,69% | - |
| 06.11.2024 | 11,36 | 11,56 | 11,35 | 11,56 | 0,70% | - |
| 05.11.2024 | 11,45 | 11,57 | 10,50 | 11,48 | -0,17% | - |
| 04.11.2024 | 11,48 | 11,72 | 11,12 | 11,50 | -0,69% | - |
| 01.11.2024 | 11,39 | 11,66 | 10,46 | 11,58 | 0,09% | - |
| 31.10.2024 | 11,49 | 11,60 | 11,47 | 11,57 | 0,43% | - |
| 30.10.2024 | 11,57 | 11,59 | 11,50 | 11,52 | -0,60% | - |
| 29.10.2024 | 11,69 | 11,80 | 11,54 | 11,59 | -0,60% | - |
| 28.10.2024 | 11,53 | 11,66 | 11,38 | 11,66 | 1,04% | - |
| 25.10.2024 | 11,28 | 12,00 | 11,28 | 11,54 | -0,09% | - |
| 24.10.2024 | 11,41 | 11,57 | 11,41 | 11,55 | 1,49% | - |
| 23.10.2024 | 11,53 | 12,10 | 11,28 | 11,38 | -1,64% | - |
| 22.10.2024 | 11,36 | 11,64 | 11,36 | 11,57 | 1,31% | 600,00 |
| 21.10.2024 | 11,32 | 11,60 | 11,32 | 11,42 | -1,81% | - |
| 18.10.2024 | 11,42 | 11,80 | 11,16 | 11,63 | 1,57% | 500,00 |
| 17.10.2024 | 11,37 | 11,71 | 10,98 | 11,45 | -0,87% | 1.584,00 |
| 16.10.2024 | 11,53 | 11,79 | 11,46 | 11,55 | -0,77% | - |
| 15.10.2024 | 11,56 | 11,65 | 11,54 | 11,64 | 0,17% | - |
| 14.10.2024 | 11,70 | 11,87 | 11,60 | 11,62 | -0,34% | - |
| 11.10.2024 | 11,65 | 11,68 | 11,58 | 11,66 | 0,17% | - |
| 10.10.2024 | 11,41 | 11,67 | 11,02 | 11,64 | 0,43% | - |
| 09.10.2024 | 11,67 | 11,67 | 11,52 | 11,59 | -0,26% | - |
| 08.10.2024 | 11,26 | 11,63 | 11,21 | 11,62 | 1,57% | - |
| 07.10.2024 | 11,47 | 11,62 | 11,37 | 11,44 | -0,69% | - |
| 04.10.2024 | 11,33 | 11,62 | 11,29 | 11,52 | 2,49% | - |
| 03.10.2024 | 11,15 | 11,30 | 11,15 | 11,24 | 0,99% | - |
| 02.10.2024 | 11,18 | 14,35 | 11,13 | 11,13 | -1,15% | - |
| 01.10.2024 | 11,53 | 14,50 | 11,26 | 11,26 | -2,85% | - |
| 30.09.2024 | 11,85 | 11,90 | 11,50 | 11,59 | -1,95% | - |
| 27.09.2024 | 11,84 | 11,95 | 11,66 | 11,82 | -0,08% | - |
| 26.09.2024 | 11,69 | 14,42 | 11,50 | 11,83 | 2,51% | - |
| 25.09.2024 | 11,63 | 11,72 | 11,53 | 11,54 | -0,77% | - |
| 24.09.2024 | 11,89 | 11,98 | 11,50 | 11,63 | -2,27% | - |
| 23.09.2024 | 11,88 | 11,95 | 11,85 | 11,90 | 0,08% | - |
| 20.09.2024 | 11,77 | 14,64 | 11,67 | 11,89 | 0,42% | - |
| 19.09.2024 | 11,75 | 11,85 | 11,16 | 11,84 | 1,20% | - |
| 18.09.2024 | 11,64 | 14,42 | 11,45 | 11,70 | 0,17% | - |
| 17.09.2024 | 11,76 | 17,50 | 11,62 | 11,68 | -0,51% | - |
| 16.09.2024 | 11,84 | 12,04 | 11,73 | 11,74 | -1,34% | 2.400,00 |
| 13.09.2024 | 12,14 | 12,15 | 11,90 | 11,90 | -0,58% | - |