13,520€
1,65%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 13,54 | 13,68 | 13,16 | 13,53 | 1,81% | - |
| 09.05.2025 | 13,50 | 13,60 | 13,28 | 13,29 | 0,68% | - |
| 08.05.2025 | 13,29 | 13,60 | 13,05 | 13,20 | -0,45% | - |
| 07.05.2025 | 13,06 | 13,60 | 12,72 | 13,26 | 0,45% | - |
| 06.05.2025 | 13,08 | 13,23 | 12,46 | 13,20 | -0,53% | - |
| 05.05.2025 | 13,19 | 13,31 | 12,42 | 13,27 | 2,08% | - |
| 02.05.2025 | 13,11 | 13,68 | 12,92 | 13,00 | -2,48% | - |
| 30.04.2025 | 13,29 | 13,40 | 12,94 | 13,33 | 0,15% | - |
| 29.04.2025 | 13,24 | 13,81 | 12,90 | 13,31 | 0,23% | - |
| 28.04.2025 | 13,01 | 13,52 | 12,36 | 13,28 | 1,53% | - |
| 25.04.2025 | 12,66 | 13,22 | 12,50 | 13,08 | -0,61% | - |
| 24.04.2025 | 13,09 | 13,42 | 8,60 | 13,16 | -1,94% | - |
| 23.04.2025 | 13,68 | 13,70 | 12,98 | 13,42 | 1,13% | - |
| 22.04.2025 | 13,38 | 13,72 | 8,71 | 13,27 | -1,19% | - |
| 17.04.2025 | 13,13 | 13,52 | 8,64 | 13,43 | 3,31% | - |
| 16.04.2025 | 12,91 | 13,46 | 10,44 | 13,00 | -2,33% | - |
| 15.04.2025 | 12,99 | 13,42 | 10,38 | 13,31 | 2,23% | - |
| 14.04.2025 | 12,63 | 13,75 | 10,44 | 13,02 | 3,91% | - |
| 11.04.2025 | 12,62 | 13,76 | 12,47 | 12,53 | 0,16% | - |
| 10.04.2025 | 13,60 | 13,96 | 10,16 | 12,51 | -6,01% | - |
| 09.04.2025 | 12,51 | 13,34 | 11,98 | 13,31 | 1,53% | 250,00 |
| 08.04.2025 | 13,04 | 13,75 | 12,56 | 13,11 | 0,38% | - |
| 07.04.2025 | 11,55 | 13,35 | 11,30 | 13,06 | 7,05% | - |
| 04.04.2025 | 13,06 | 13,52 | 10,84 | 12,20 | -8,13% | - |
| 03.04.2025 | 14,00 | 14,32 | 12,82 | 13,28 | -9,23% | - |
| 02.04.2025 | 14,44 | 16,00 | 14,42 | 14,63 | -0,68% | - |
| 01.04.2025 | 14,82 | 16,00 | 14,53 | 14,73 | -0,61% | - |
| 31.03.2025 | 14,83 | 16,00 | 13,86 | 14,82 | -1,07% | - |
| 28.03.2025 | 14,65 | 16,00 | 14,46 | 14,98 | -0,27% | - |
| 27.03.2025 | 14,97 | 15,17 | 14,72 | 15,02 | 1,49% | - |
| 26.03.2025 | 14,97 | 16,00 | 14,00 | 14,80 | -1,20% | - |
| 25.03.2025 | 15,11 | 16,00 | 14,06 | 14,98 | 0,74% | - |
| 24.03.2025 | 14,81 | 16,00 | 14,00 | 14,87 | -0,60% | - |
| 21.03.2025 | 14,83 | 16,00 | 14,59 | 14,96 | 2,75% | 50,00 |
| 20.03.2025 | 14,10 | 15,32 | 14,08 | 14,56 | 3,12% | - |
| 19.03.2025 | 14,20 | 14,50 | 13,95 | 14,12 | -0,42% | - |
| 18.03.2025 | 14,27 | 14,50 | 14,03 | 14,18 | 1,29% | - |
| 17.03.2025 | 14,21 | 14,50 | 13,97 | 14,00 | 0,07% | - |
| 14.03.2025 | 13,60 | 14,50 | 13,58 | 13,99 | 0,21% | - |
| 13.03.2025 | 13,96 | 14,06 | 13,71 | 13,96 | 1,75% | - |
| 12.03.2025 | 13,77 | 14,94 | 13,13 | 13,72 | -2,83% | - |
| 11.03.2025 | 14,53 | 14,59 | 13,99 | 14,12 | -2,62% | - |
| 10.03.2025 | 14,51 | 16,00 | 14,30 | 14,50 | 2,11% | - |
| 07.03.2025 | 14,19 | 16,00 | 14,04 | 14,20 | -1,53% | 350,00 |
| 06.03.2025 | 14,23 | 16,00 | 14,01 | 14,42 | 3,59% | - |
| 05.03.2025 | 14,29 | 16,00 | 13,88 | 13,92 | -0,22% | 200,00 |
| 04.03.2025 | 13,90 | 15,86 | 13,70 | 13,95 | -1,69% | - |
| 03.03.2025 | 14,03 | 15,82 | 13,80 | 14,19 | -0,21% | - |
| 28.02.2025 | 13,97 | 14,42 | 13,95 | 14,22 | -0,42% | - |
| 27.02.2025 | 13,86 | 14,90 | 13,86 | 14,28 | 0,92% | - |
| 26.02.2025 | 14,07 | 14,90 | 13,91 | 14,15 | 1,07% | - |
| 25.02.2025 | 14,07 | 14,90 | 13,70 | 14,00 | -0,43% | - |
| 24.02.2025 | 14,33 | 14,44 | 14,00 | 14,06 | -0,71% | - |
| 21.02.2025 | 14,01 | 14,44 | 13,99 | 14,16 | -0,56% | - |
| 20.02.2025 | 14,07 | 14,94 | 14,03 | 14,24 | -0,28% | - |
| 19.02.2025 | 14,09 | 14,50 | 13,96 | 14,28 | 1,28% | - |
| 18.02.2025 | 14,17 | 14,94 | 14,08 | 14,10 | -0,56% | - |
| 17.02.2025 | 14,05 | 14,94 | 13,77 | 14,18 | 1,14% | - |
| 14.02.2025 | 14,01 | 14,50 | 13,99 | 14,02 | -1,27% | - |
| 13.02.2025 | 14,12 | 14,23 | 13,96 | 14,20 | 2,16% | - |
| 12.02.2025 | 14,04 | 14,10 | 13,89 | 13,90 | -1,00% | - |
| 11.02.2025 | 13,96 | 14,94 | 13,94 | 14,04 | 0,50% | - |
| 10.02.2025 | 13,91 | 14,50 | 13,70 | 13,97 | -0,92% | - |
| 07.02.2025 | 13,91 | 14,94 | 13,88 | 14,10 | 0,00% | - |
| 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% | - |