67,000€
0,37%
Echtzeit-Aktienkurs SIMONA AG O.N.
Bid:
Ask:
Aktienkurse zur SIMONA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 66,50 | 66,75 | 66,25 | 66,75 | 0,00% | - |
| 30.05.2025 | 67,25 | 67,25 | 66,75 | 66,75 | 0,00% | - |
| 29.05.2025 | 67,75 | 67,75 | 66,75 | 66,75 | 0,00% | - |
| 28.05.2025 | 66,50 | 66,75 | 66,50 | 66,75 | 0,00% | - |
| 27.05.2025 | 66,75 | 66,75 | 66,75 | 66,75 | 0,00% | - |
| 26.05.2025 | 67,75 | 68,75 | 66,75 | 66,75 | 0,00% | - |
| 23.05.2025 | 66,75 | 66,75 | 66,00 | 66,75 | 0,00% | - |
| 22.05.2025 | 67,00 | 67,00 | 66,75 | 66,75 | 0,00% | - |
| 21.05.2025 | 67,50 | 67,50 | 66,75 | 66,75 | -1,11% | - |
| 20.05.2025 | 67,50 | 67,50 | 67,00 | 67,50 | 0,00% | - |
| 19.05.2025 | 67,50 | 67,50 | 67,00 | 67,50 | 0,00% | - |
| 16.05.2025 | 67,75 | 67,75 | 67,50 | 67,50 | 0,00% | - |
| 15.05.2025 | 67,50 | 67,75 | 65,50 | 67,50 | -0,37% | 50,00 |
| 14.05.2025 | 67,75 | 68,00 | 67,75 | 67,75 | 0,00% | - |
| 13.05.2025 | 67,75 | 67,75 | 67,25 | 67,75 | -0,37% | - |
| 12.05.2025 | 69,25 | 69,25 | 67,50 | 68,00 | -0,73% | - |
| 09.05.2025 | 64,75 | 70,00 | 64,50 | 68,50 | 6,20% | 4,00 |
| 08.05.2025 | 62,75 | 65,50 | 62,75 | 64,50 | 3,20% | 40,00 |
| 07.05.2025 | 59,50 | 62,50 | 59,25 | 62,50 | 5,49% | - |
| 06.05.2025 | 59,25 | 59,25 | 59,25 | 59,25 | 0,00% | 19,00 |
| 05.05.2025 | 59,25 | 59,75 | 59,25 | 59,25 | -0,42% | - |
| 02.05.2025 | 58,75 | 59,50 | 58,50 | 59,50 | 2,15% | - |
| 30.04.2025 | 59,00 | 59,00 | 58,25 | 58,25 | -1,27% | 80,00 |
| 29.04.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 28.04.2025 | 59,00 | 59,75 | 59,00 | 59,00 | -0,42% | - |
| 25.04.2025 | 54,50 | 59,50 | 54,50 | 59,25 | 8,72% | 60,00 |
| 24.04.2025 | 53,50 | 56,50 | 53,50 | 54,50 | 1,87% | - |
| 23.04.2025 | 53,00 | 54,00 | 53,00 | 53,50 | 0,94% | - |
| 22.04.2025 | 51,40 | 53,00 | 51,05 | 53,00 | 2,91% | - |
| 17.04.2025 | 49,25 | 51,50 | 48,60 | 51,50 | 5,75% | - |
| 16.04.2025 | 48,15 | 48,70 | 47,80 | 48,70 | 0,00% | - |
| 15.04.2025 | 48,60 | 48,70 | 48,60 | 48,70 | 0,21% | - |
| 14.04.2025 | 48,85 | 48,95 | 48,60 | 48,60 | 0,00% | - |
| 11.04.2025 | 48,95 | 48,95 | 48,60 | 48,60 | 0,21% | - |
| 10.04.2025 | 48,15 | 48,75 | 48,05 | 48,50 | -0,21% | - |
| 09.04.2025 | 48,40 | 48,75 | 48,15 | 48,60 | 0,00% | - |
| 08.04.2025 | 47,40 | 48,85 | 46,60 | 48,60 | 3,85% | - |
| 07.04.2025 | 49,40 | 51,30 | 46,70 | 46,80 | -8,77% | 50,00 |
| 04.04.2025 | 51,50 | 51,50 | 51,30 | 51,30 | -0,39% | - |
| 03.04.2025 | 49,95 | 52,00 | 49,95 | 51,50 | 0,19% | - |
| 02.04.2025 | 51,40 | 51,50 | 51,40 | 51,40 | 0,00% | - |
| 01.04.2025 | 51,30 | 51,50 | 51,30 | 51,40 | 0,00% | - |
| 31.03.2025 | 51,50 | 51,50 | 50,95 | 51,40 | -0,19% | - |
| 28.03.2025 | 51,15 | 51,50 | 51,05 | 51,50 | 0,00% | - |
| 27.03.2025 | 51,95 | 52,05 | 51,50 | 51,50 | -0,87% | - |
| 26.03.2025 | 55,15 | 56,65 | 49,70 | 51,95 | -3,17% | - |
| 25.03.2025 | 55,25 | 56,65 | 53,65 | 53,65 | -0,19% | - |
| 24.03.2025 | 53,10 | 56,45 | 53,10 | 53,75 | 1,42% | - |
| 21.03.2025 | 53,25 | 56,25 | 52,60 | 53,00 | -0,47% | - |
| 20.03.2025 | 52,50 | 53,25 | 52,50 | 53,25 | 0,47% | - |
| 19.03.2025 | 53,00 | 57,00 | 53,00 | 53,00 | -1,85% | - |
| 18.03.2025 | 55,00 | 55,75 | 54,00 | 54,00 | -1,82% | - |
| 17.03.2025 | 56,00 | 57,50 | 54,25 | 55,00 | 2,33% | - |
| 14.03.2025 | 50,35 | 53,75 | 49,90 | 53,75 | 7,72% | - |
| 13.03.2025 | 50,20 | 50,65 | 49,90 | 49,90 | -0,20% | 8,00 |
| 12.03.2025 | 49,50 | 50,20 | 49,50 | 50,00 | 0,70% | - |
| 11.03.2025 | 49,70 | 50,20 | 49,25 | 49,65 | -0,50% | - |
| 10.03.2025 | 46,80 | 50,65 | 46,50 | 49,90 | 6,40% | 80,00 |
| 07.03.2025 | 46,90 | 47,60 | 46,90 | 46,90 | -0,64% | - |
| 06.03.2025 | 47,50 | 47,50 | 47,20 | 47,20 | 0,00% | 80,00 |
| 05.03.2025 | 47,60 | 47,60 | 47,20 | 47,20 | 0,00% | - |
| 04.03.2025 | 47,60 | 47,60 | 47,20 | 47,20 | 0,00% | - |
| 03.03.2025 | 46,10 | 47,20 | 45,90 | 47,20 | 3,06% | - |
| 28.02.2025 | 51,75 | 52,25 | 45,10 | 45,80 | -12,34% | - |
| 27.02.2025 | 52,25 | 52,50 | 52,05 | 52,25 | 0,00% | - |
| 26.02.2025 | 51,75 | 52,25 | 51,40 | 52,25 | 1,46% | 1,00 |
| 25.02.2025 | 50,00 | 51,50 | 50,00 | 51,50 | 3,21% | - |
| 24.02.2025 | 50,25 | 50,25 | 49,50 | 49,90 | 0,30% | - |
| 21.02.2025 | 49,45 | 49,75 | 49,05 | 49,75 | 3,00% | - |
| 20.02.2025 | 49,50 | 49,80 | 47,60 | 48,30 | -2,23% | - |
| 19.02.2025 | 47,50 | 49,40 | 47,40 | 49,40 | 4,00% | - |
| 18.02.2025 | 49,15 | 50,65 | 47,30 | 47,50 | -3,36% | - |
| 17.02.2025 | 49,15 | 49,95 | 48,95 | 49,15 | 0,00% | - |
| 14.02.2025 | 49,25 | 50,15 | 48,95 | 49,15 | -0,20% | 32,00 |
| 13.02.2025 | 49,50 | 49,60 | 49,05 | 49,25 | 0,20% | - |
| 12.02.2025 | 47,20 | 49,15 | 47,20 | 49,15 | 3,91% | 50,00 |
| 11.02.2025 | 52,75 | 53,00 | 42,90 | 47,30 | -10,33% | - |
| 10.02.2025 | 57,25 | 57,25 | 52,75 | 52,75 | -7,46% | - |
| 07.02.2025 | 58,00 | 58,50 | 57,00 | 57,00 | -1,72% | - |
| 06.02.2025 | 57,50 | 58,25 | 57,50 | 58,00 | 0,87% | - |
| 05.02.2025 | 57,00 | 57,50 | 57,00 | 57,50 | 0,00% | - |
| 04.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 03.02.2025 | 57,75 | 57,75 | 57,50 | 57,50 | 0,00% | - |
| 31.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 30.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 29.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 28.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 27.01.2025 | 57,75 | 57,75 | 57,50 | 57,50 | 0,00% | - |
| 24.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |