19,475€
-1,64%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 19,73 | 19,73 | 19,25 | 19,35 | -2,40% | - |
| 07.10.2026 | 19,38 | 19,83 | 19,30 | 19,83 | 2,19% | - |
| 06.10.2026 | 19,23 | 19,63 | 19,18 | 19,40 | 1,04% | - |
| 05.10.2026 | 19,43 | 19,48 | 19,13 | 19,20 | -1,66% | - |
| 02.10.2026 | 19,28 | 19,68 | 19,18 | 19,53 | 0,77% | - |
| 01.10.2026 | 19,28 | 19,43 | 18,98 | 19,38 | 0,78% | - |
| 30.09.2026 | 19,33 | 19,43 | 18,85 | 19,23 | 0,79% | - |
| 29.09.2026 | 18,98 | 19,08 | 18,50 | 19,08 | 0,13% | - |
| 28.09.2026 | 19,23 | 19,28 | 18,90 | 19,05 | -1,42% | - |
| 25.09.2026 | 19,18 | 19,45 | 18,75 | 19,33 | 1,05% | - |
| 24.09.2026 | 18,23 | 19,18 | 18,23 | 19,13 | 4,37% | - |
| 23.09.2026 | 18,40 | 18,48 | 17,85 | 18,33 | -0,54% | - |
| 22.09.2026 | 18,15 | 18,58 | 17,95 | 18,43 | 0,82% | - |
| 21.09.2026 | 17,95 | 18,45 | 17,58 | 18,28 | 2,24% | 3.570,00 |
| 18.09.2026 | 17,58 | 18,10 | 17,58 | 17,88 | 1,71% | - |
| 17.09.2026 | 18,18 | 18,28 | 17,55 | 17,58 | -3,70% | 500,00 |
| 16.09.2026 | 18,23 | 18,45 | 18,00 | 18,25 | 0,41% | 220,00 |
| 15.09.2026 | 18,23 | 18,23 | 17,95 | 18,18 | -0,27% | - |
| 14.09.2026 | 17,93 | 18,28 | 17,83 | 18,23 | 1,39% | - |
| 11.09.2026 | 18,28 | 18,33 | 17,88 | 17,98 | -1,24% | - |
| 10.09.2026 | 18,00 | 18,28 | 17,88 | 18,20 | 1,25% | - |
| 09.09.2026 | 18,03 | 18,08 | 17,65 | 17,98 | -0,28% | - |
| 08.09.2026 | 18,08 | 18,38 | 17,48 | 18,03 | -0,55% | - |
| 07.09.2026 | 17,98 | 18,35 | 17,75 | 18,13 | 0,55% | - |
| 04.09.2026 | 17,83 | 18,03 | 17,45 | 18,03 | 1,12% | - |
| 03.09.2026 | 18,05 | 18,05 | 17,18 | 17,83 | -1,38% | 4.000,00 |
| 02.09.2026 | 16,83 | 18,08 | 16,83 | 18,08 | 7,43% | - |
| 01.09.2026 | 17,13 | 17,35 | 16,80 | 16,83 | -1,32% | - |
| 31.08.2026 | 17,18 | 17,35 | 16,90 | 17,05 | -0,73% | - |
| 28.08.2026 | 16,73 | 17,35 | 16,73 | 17,18 | 2,69% | - |
| 27.08.2026 | 17,05 | 17,13 | 16,63 | 16,73 | -1,47% | - |
| 26.08.2026 | 17,18 | 17,25 | 16,63 | 16,98 | -1,16% | - |
| 25.08.2026 | 16,88 | 17,25 | 16,85 | 17,18 | 2,23% | 11.438,00 |
| 24.08.2026 | 16,48 | 16,98 | 16,28 | 16,80 | 0,15% | - |
| 21.08.2026 | 16,63 | 16,78 | 16,40 | 16,78 | 1,21% | - |
| 20.08.2026 | 16,63 | 16,90 | 16,40 | 16,58 | -0,30% | - |
| 19.08.2026 | 16,63 | 16,88 | 16,30 | 16,63 | -0,30% | 12.900,00 |
| 18.08.2026 | 16,88 | 16,95 | 16,40 | 16,68 | -1,04% | - |
| 17.08.2026 | 15,90 | 17,10 | 15,90 | 16,85 | 6,48% | 3.700,00 |
| 14.08.2026 | 15,63 | 15,95 | 15,45 | 15,83 | 0,80% | - |
| 13.08.2026 | 15,03 | 15,70 | 14,93 | 15,70 | 5,37% | 6.600,00 |
| 12.08.2026 | 14,88 | 15,05 | 14,80 | 14,90 | 0,17% | - |
| 11.08.2026 | 14,68 | 14,93 | 14,65 | 14,88 | 1,36% | - |
| 10.08.2026 | 14,93 | 14,93 | 14,60 | 14,68 | -1,84% | - |
| 07.08.2026 | 14,98 | 15,08 | 14,83 | 14,95 | -0,33% | - |
| 06.08.2026 | 15,13 | 15,25 | 14,88 | 15,00 | -0,83% | - |
| 05.08.2026 | 14,88 | 15,30 | 14,88 | 15,13 | 1,68% | - |
| 04.08.2026 | 15,03 | 15,08 | 14,73 | 14,88 | -1,00% | - |
| 03.08.2026 | 14,88 | 15,03 | 14,68 | 15,03 | 1,01% | - |
| 31.07.2026 | 14,73 | 15,00 | 14,55 | 14,88 | 1,02% | - |
| 30.07.2026 | 14,53 | 14,85 | 14,50 | 14,73 | 1,38% | - |
| 29.07.2026 | 14,83 | 14,83 | 14,45 | 14,53 | -2,02% | - |
| 28.07.2026 | 14,83 | 14,90 | 14,75 | 14,83 | 0,68% | - |
| 27.07.2026 | 14,83 | 15,00 | 14,73 | 14,73 | -1,17% | - |
| 24.07.2026 | 15,03 | 15,10 | 14,75 | 14,90 | -0,83% | - |
| 23.07.2026 | 15,05 | 15,15 | 14,98 | 15,03 | -0,33% | - |
| 22.07.2026 | 14,73 | 15,20 | 14,68 | 15,08 | 2,38% | - |
| 21.07.2026 | 14,78 | 14,90 | 14,60 | 14,73 | -3,13% | - |
| 20.07.2026 | 14,98 | 15,40 | 14,98 | 15,20 | 1,67% | - |
| 17.07.2026 | 15,43 | 15,53 | 14,93 | 14,95 | -3,39% | 1.700,00 |
| 16.07.2026 | 15,58 | 15,85 | 15,18 | 15,48 | 0,98% | - |
| 15.07.2026 | 15,03 | 15,73 | 14,95 | 15,33 | 2,00% | 1.350,00 |
| 14.07.2026 | 14,18 | 15,20 | 14,15 | 15,03 | 6,00% | - |
| 13.07.2026 | 14,43 | 14,48 | 13,83 | 14,18 | -1,73% | - |
| 10.07.2026 | 14,63 | 14,68 | 14,38 | 14,43 | -0,69% | - |
| 09.07.2026 | 14,65 | 14,78 | 14,53 | 14,53 | -1,69% | - |
| 08.07.2026 | 14,68 | 14,88 | 14,53 | 14,78 | -0,67% | - |
| 07.07.2026 | 14,68 | 14,88 | 14,65 | 14,88 | 1,36% | - |
| 06.07.2026 | 14,88 | 15,00 | 14,58 | 14,68 | -1,34% | 720,00 |
| 03.07.2026 | 14,53 | 15,03 | 14,53 | 14,88 | 2,41% | 260,00 |
| 02.07.2026 | 14,68 | 14,78 | 14,53 | 14,53 | -1,19% | - |
| 01.07.2026 | 14,98 | 15,05 | 14,68 | 14,70 | -1,84% | - |
| 30.06.2026 | 14,88 | 15,05 | 14,85 | 14,98 | 0,67% | - |
| 29.06.2026 | 15,03 | 15,08 | 14,88 | 14,88 | -0,67% | - |
| 26.06.2026 | 15,03 | 15,20 | 14,98 | 14,98 | -0,50% | - |
| 25.06.2026 | 15,13 | 15,15 | 15,03 | 15,05 | -0,33% | - |
| 24.06.2026 | 15,23 | 15,23 | 15,08 | 15,10 | -0,82% | - |
| 23.06.2026 | 15,23 | 15,28 | 15,03 | 15,23 | 0,00% | - |
| 22.06.2026 | 15,18 | 15,23 | 15,05 | 15,23 | 0,33% | - |
| 19.06.2026 | 14,98 | 15,23 | 14,93 | 15,18 | 1,17% | - |
| 18.06.2026 | 15,08 | 15,10 | 14,95 | 15,00 | -0,50% | - |
| 17.06.2026 | 15,08 | 15,13 | 14,93 | 15,08 | 0,00% | - |
| 16.06.2026 | 14,98 | 15,08 | 14,95 | 15,08 | 0,67% | - |
| 15.06.2026 | 14,83 | 15,05 | 14,55 | 14,98 | 0,84% | - |
| 12.06.2026 | 14,98 | 15,05 | 14,83 | 14,85 | -0,83% | - |
| 11.06.2026 | 14,93 | 15,00 | 14,93 | 14,98 | 0,34% | - |
| 10.06.2026 | 14,95 | 15,00 | 14,90 | 14,93 | 0,00% | - |
| 09.06.2026 | 15,08 | 15,08 | 14,90 | 14,93 | -0,33% | - |
| 08.06.2026 | 15,18 | 15,25 | 14,93 | 14,98 | -1,32% | 11.100,00 |
| 05.06.2026 | 15,13 | 15,28 | 15,05 | 15,18 | 0,17% | - |
| 04.06.2026 | 15,43 | 15,43 | 15,05 | 15,15 | -1,78% | - |
| 03.06.2026 | 15,38 | 15,48 | 15,23 | 15,43 | 0,33% | - |
| 02.06.2026 | 15,40 | 15,48 | 15,33 | 15,38 | 0,00% | - |
| 01.06.2026 | 15,20 | 15,45 | 15,20 | 15,38 | 0,65% | - |
| 29.05.2026 | 15,23 | 15,40 | 15,13 | 15,28 | 0,33% | - |
| 28.05.2026 | 15,15 | 15,33 | 15,13 | 15,23 | 0,16% | - |
| 27.05.2026 | 15,08 | 15,25 | 15,03 | 15,20 | 0,83% | 22.400,00 |
| 26.05.2026 | 15,05 | 15,10 | 15,00 | 15,08 | 0,33% | - |
| 25.05.2026 | 15,03 | 15,15 | 15,00 | 15,03 | 0,00% | - |
| 22.05.2026 | 15,03 | 15,08 | 15,03 | 15,03 | 0,33% | - |