34,500$
-0,20%
Echtzeit-Aktienkurs Simulations Plus
Bid:
Ask:
Aktienkurse zur Simulations Plus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 34,66 | 35,18 | 34,26 | 34,50 | -0,14% | 152.827,00 |
| 05.09.2024 | 34,75 | 35,03 | 34,41 | 34,55 | -0,17% | 112.425,00 |
| 04.09.2024 | 34,63 | 34,69 | 34,40 | 34,61 | -0,03% | 106.609,00 |
| 03.09.2024 | 35,95 | 35,95 | 34,62 | 34,62 | -4,50% | 150.568,00 |
| 30.08.2024 | 36,26 | 36,41 | 35,83 | 36,25 | 0,06% | 73.693,00 |
| 29.08.2024 | 36,40 | 36,66 | 36,18 | 36,23 | 0,39% | 61.543,00 |
| 28.08.2024 | 36,50 | 36,62 | 35,88 | 36,09 | -1,42% | 70.142,00 |
| 27.08.2024 | 36,72 | 37,19 | 36,41 | 36,61 | -1,19% | 67.196,00 |
| 26.08.2024 | 37,01 | 37,23 | 36,76 | 37,05 | 0,60% | 98.770,00 |
| 23.08.2024 | 36,68 | 37,53 | 36,68 | 36,83 | 0,99% | 141.468,00 |
| 22.08.2024 | 37,58 | 37,72 | 36,36 | 36,47 | -2,64% | 58.865,00 |
| 21.08.2024 | 37,13 | 37,48 | 36,82 | 37,46 | 1,68% | 128.481,00 |
| 20.08.2024 | 36,83 | 37,55 | 36,68 | 36,84 | -0,22% | 103.188,00 |
| 19.08.2024 | 36,66 | 36,92 | 36,25 | 36,92 | 1,12% | 145.778,00 |
| 16.08.2024 | 36,41 | 36,73 | 36,01 | 36,51 | 0,19% | 72.455,00 |
| 15.08.2024 | 36,84 | 36,88 | 36,42 | 36,44 | 1,53% | 84.603,00 |
| 14.08.2024 | 36,47 | 36,80 | 35,81 | 35,89 | -2,34% | 77.278,00 |
| 13.08.2024 | 36,58 | 36,88 | 36,12 | 36,75 | 1,16% | 150.280,00 |
| 12.08.2024 | 37,17 | 37,72 | 35,98 | 36,33 | -1,46% | 108.856,00 |
| 09.08.2024 | 36,65 | 37,04 | 36,31 | 36,87 | 0,11% | 73.786,00 |
| 08.08.2024 | 36,81 | 37,08 | 36,44 | 36,83 | 0,82% | 70.498,00 |
| 07.08.2024 | 37,74 | 37,95 | 36,50 | 36,53 | -1,96% | 87.917,00 |
| 06.08.2024 | 36,91 | 37,62 | 36,89 | 37,26 | 0,76% | 78.687,00 |
| 05.08.2024 | 35,29 | 37,06 | 35,29 | 36,98 | -4,20% | 149.297,00 |
| 02.08.2024 | 38,33 | 38,84 | 37,88 | 38,60 | -3,38% | 116.608,00 |
| 01.08.2024 | 40,63 | 40,63 | 39,03 | 39,95 | -2,18% | 129.640,00 |
| 31.07.2024 | 40,26 | 42,11 | 39,92 | 40,84 | 1,72% | 306.274,00 |
| 30.07.2024 | 40,34 | 40,75 | 39,73 | 40,15 | -0,22% | 94.008,00 |
| 29.07.2024 | 40,90 | 41,45 | 40,11 | 40,24 | 1,36% | 183.370,00 |
| 26.07.2024 | 40,22 | 40,26 | 39,32 | 39,70 | 0,56% | 101.448,00 |
| 25.07.2024 | 39,68 | 40,31 | 39,44 | 39,48 | -0,08% | 132.619,00 |
| 24.07.2024 | 40,49 | 40,99 | 39,47 | 39,51 | -2,61% | 112.687,00 |
| 23.07.2024 | 39,99 | 40,73 | 39,95 | 40,57 | 1,02% | 192.174,00 |
| 22.07.2024 | 39,86 | 40,32 | 38,84 | 40,16 | 1,57% | 250.678,00 |
| 19.07.2024 | 41,52 | 41,58 | 39,47 | 39,54 | -4,40% | 781.053,00 |
| 18.07.2024 | 43,03 | 43,40 | 41,32 | 41,36 | -3,77% | 91.656,00 |
| 17.07.2024 | 43,64 | 44,27 | 42,87 | 42,98 | -2,85% | 184.643,00 |
| 16.07.2024 | 42,79 | 44,33 | 42,18 | 44,24 | 3,97% | 150.475,00 |
| 15.07.2024 | 42,31 | 42,97 | 42,18 | 42,55 | 1,38% | 181.665,00 |
| 12.07.2024 | 41,79 | 42,36 | 41,15 | 41,97 | 1,65% | 179.184,00 |
| 11.07.2024 | 39,01 | 41,45 | 39,01 | 41,29 | 7,47% | 251.871,00 |
| 10.07.2024 | 39,72 | 39,72 | 38,00 | 38,42 | -2,91% | 161.997,00 |
| 09.07.2024 | 39,90 | 39,90 | 39,01 | 39,57 | -0,73% | 162.352,00 |
| 08.07.2024 | 39,57 | 40,45 | 38,96 | 39,86 | 2,49% | 149.892,00 |
| 05.07.2024 | 40,01 | 40,06 | 38,58 | 38,89 | -2,51% | 233.301,00 |
| 03.07.2024 | 42,85 | 43,02 | 39,65 | 39,89 | -14,87% | 340.703,00 |
| 02.07.2024 | 46,29 | 47,91 | 45,89 | 46,86 | 1,47% | 258.584,00 |
| 01.07.2024 | 48,98 | 49,05 | 46,08 | 46,18 | -5,02% | 187.973,00 |
| 28.06.2024 | 49,32 | 49,72 | 48,20 | 48,62 | 1,55% | 217.796,00 |
| 27.06.2024 | 47,74 | 48,08 | 47,52 | 47,88 | 0,25% | 66.652,00 |
| 26.06.2024 | 47,71 | 48,23 | 47,34 | 47,76 | 0,13% | 98.027,00 |
| 25.06.2024 | 47,54 | 48,17 | 47,13 | 47,70 | 0,27% | 42.909,00 |
| 24.06.2024 | 47,93 | 48,18 | 47,38 | 47,57 | -1,20% | 70.293,00 |
| 21.06.2024 | 47,19 | 48,40 | 47,05 | 48,15 | 1,88% | 226.160,00 |
| 20.06.2024 | 46,86 | 47,80 | 46,49 | 47,26 | 0,11% | 55.086,00 |
| 18.06.2024 | 46,87 | 47,24 | 46,44 | 47,21 | 0,40% | 47.803,00 |
| 17.06.2024 | 46,40 | 47,07 | 45,52 | 47,02 | 0,77% | 102.755,00 |
| 14.06.2024 | 48,03 | 48,29 | 46,51 | 46,66 | -4,03% | 136.955,00 |
| 13.06.2024 | 50,11 | 50,11 | 48,22 | 48,62 | -1,38% | 152.914,00 |
| 12.06.2024 | 48,49 | 50,10 | 47,67 | 49,30 | 7,01% | 172.932,00 |
| 11.06.2024 | 46,02 | 46,42 | 45,31 | 46,07 | -0,95% | 70.969,00 |
| 10.06.2024 | 45,71 | 46,76 | 45,23 | 46,51 | 0,63% | 56.175,00 |
| 07.06.2024 | 46,43 | 47,02 | 46,09 | 46,22 | -1,55% | 48.198,00 |
| 06.06.2024 | 46,76 | 47,13 | 46,59 | 46,95 | -0,21% | 37.588,00 |
| 05.06.2024 | 45,37 | 47,09 | 44,48 | 47,05 | 4,05% | 56.914,00 |
| 04.06.2024 | 45,83 | 46,02 | 44,59 | 45,22 | -1,48% | 77.859,00 |
| 03.06.2024 | 48,26 | 48,26 | 45,42 | 45,90 | -4,85% | 112.170,00 |
| 31.05.2024 | 48,77 | 49,20 | 47,62 | 48,24 | -1,01% | 90.042,00 |
| 30.05.2024 | 49,16 | 49,44 | 48,34 | 48,73 | 0,39% | 63.446,00 |
| 29.05.2024 | 49,11 | 49,22 | 48,24 | 48,54 | -2,39% | 51.291,00 |
| 28.05.2024 | 49,85 | 49,99 | 49,21 | 49,73 | -0,20% | 77.511,00 |
| 24.05.2024 | 50,01 | 50,21 | 49,09 | 49,83 | 0,32% | 54.471,00 |
| 23.05.2024 | 50,06 | 50,98 | 48,82 | 49,67 | -0,62% | 88.420,00 |
| 22.05.2024 | 49,11 | 50,06 | 49,11 | 49,98 | 1,15% | 50.465,00 |
| 21.05.2024 | 49,96 | 50,09 | 49,26 | 49,41 | -1,26% | 40.229,00 |
| 20.05.2024 | 50,71 | 50,71 | 49,68 | 50,04 | -1,79% | 66.648,00 |
| 17.05.2024 | 50,47 | 50,95 | 50,23 | 50,95 | 1,48% | 55.669,00 |
| 16.05.2024 | 50,21 | 50,71 | 49,48 | 50,21 | -0,09% | 71.377,00 |
| 15.05.2024 | 50,08 | 51,22 | 49,80 | 50,25 | 1,60% | 76.323,00 |
| 14.05.2024 | 49,59 | 50,99 | 49,46 | 49,46 | 0,84% | 90.165,00 |
| 13.05.2024 | 48,66 | 49,20 | 48,37 | 49,05 | 1,47% | 66.629,00 |
| 10.05.2024 | 48,43 | 48,56 | 47,68 | 48,34 | 0,00% | 50.496,00 |
| 09.05.2024 | 47,72 | 48,51 | 47,72 | 48,34 | 0,69% | 45.910,00 |
| 08.05.2024 | 47,95 | 48,28 | 47,58 | 48,01 | -1,15% | 57.254,00 |
| 07.05.2024 | 48,68 | 48,81 | 47,87 | 48,57 | 0,54% | 81.932,00 |
| 06.05.2024 | 47,17 | 48,31 | 46,79 | 48,31 | 3,45% | 76.781,00 |
| 03.05.2024 | 47,00 | 47,46 | 46,50 | 46,70 | -0,04% | 57.840,00 |
| 02.05.2024 | 46,76 | 46,96 | 46,39 | 46,72 | 0,82% | 84.124,00 |
| 01.05.2024 | 45,12 | 46,82 | 44,82 | 46,34 | 2,18% | 103.896,00 |
| 30.04.2024 | 45,02 | 45,48 | 44,74 | 45,35 | -0,22% | 68.947,00 |
| 29.04.2024 | 44,97 | 45,53 | 44,95 | 45,45 | 1,70% | 54.964,00 |
| 26.04.2024 | 45,69 | 45,75 | 44,64 | 44,69 | -2,10% | 79.538,00 |
| 25.04.2024 | 45,88 | 45,96 | 45,17 | 45,65 | -2,14% | 141.408,00 |
| 24.04.2024 | 45,86 | 46,85 | 45,81 | 46,65 | 1,59% | 103.591,00 |
| 23.04.2024 | 45,00 | 46,41 | 45,00 | 45,92 | 2,07% | 95.918,00 |
| 22.04.2024 | 45,24 | 45,69 | 44,67 | 44,99 | -0,38% | 77.035,00 |
| 19.04.2024 | 44,26 | 45,39 | 44,26 | 45,16 | 1,60% | 99.077,00 |
| 18.04.2024 | 44,62 | 45,55 | 44,20 | 44,45 | -0,56% | 76.436,00 |
| 17.04.2024 | 45,75 | 46,06 | 44,62 | 44,70 | -1,46% | 63.861,00 |
| 16.04.2024 | 45,75 | 45,94 | 44,80 | 45,36 | -0,74% | 59.343,00 |