18,325$
0,41%
Echtzeit-Aktienkurs Simulations Plus
Bid:
Ask:
Aktienkurse zur Simulations Plus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 18,28 | 18,38 | 18,28 | 18,33 | 0,41% | 571.004,00 |
| 22.07.2026 | 18,25 | 18,25 | 18,22 | 18,25 | 0,00% | 1.066.052,00 |
| 21.07.2026 | 18,21 | 18,29 | 18,19 | 18,25 | 0,22% | 2.007.315,00 |
| 20.07.2026 | 18,21 | 18,25 | 18,20 | 18,21 | -0,11% | 504.874,00 |
| 17.07.2026 | 18,23 | 18,25 | 18,23 | 18,23 | -0,05% | 251.752,00 |
| 16.07.2026 | 18,25 | 18,28 | 18,23 | 18,24 | -0,03% | 371.789,00 |
| 15.07.2026 | 18,23 | 18,29 | 18,23 | 18,25 | 0,14% | 202.107,00 |
| 14.07.2026 | 18,33 | 18,33 | 18,22 | 18,22 | -0,05% | 602.664,00 |
| 13.07.2026 | 18,23 | 18,34 | 18,22 | 18,23 | -0,05% | 394.345,00 |
| 10.07.2026 | 18,37 | 18,40 | 18,22 | 18,24 | -0,52% | 423.570,00 |
| 09.07.2026 | 18,26 | 18,35 | 18,25 | 18,34 | 0,30% | 383.932,00 |
| 08.07.2026 | 18,30 | 18,34 | 18,22 | 18,28 | 0,14% | 393.693,00 |
| 07.07.2026 | 18,36 | 18,42 | 18,23 | 18,26 | -0,54% | 352.032,00 |
| 06.07.2026 | 18,38 | 18,45 | 18,34 | 18,36 | -0,19% | 324.633,00 |
| 02.07.2026 | 18,45 | 18,47 | 18,34 | 18,39 | 0,22% | 483.048,00 |
| 01.07.2026 | 18,37 | 18,50 | 18,31 | 18,35 | 0,19% | 352.527,00 |
| 30.06.2026 | 18,34 | 18,68 | 18,27 | 18,32 | -0,43% | 869.911,00 |
| 29.06.2026 | 18,24 | 18,40 | 18,16 | 18,40 | 1,07% | 626.239,00 |
| 26.06.2026 | 18,17 | 18,21 | 18,15 | 18,20 | 0,25% | 1.162.293,00 |
| 25.06.2026 | 18,19 | 18,21 | 18,14 | 18,16 | -0,08% | 651.206,00 |
| 24.06.2026 | 18,25 | 18,28 | 18,15 | 18,17 | 0,11% | 506.262,00 |
| 23.06.2026 | 18,20 | 18,27 | 18,14 | 18,15 | 0,28% | 632.044,00 |
| 22.06.2026 | 18,23 | 18,26 | 18,10 | 18,10 | -0,77% | 966.338,00 |
| 18.06.2026 | 18,23 | 18,29 | 18,19 | 18,24 | -0,05% | 1.045.413,00 |
| 17.06.2026 | 18,20 | 18,30 | 18,14 | 18,25 | 0,11% | 1.428.754,00 |
| 16.06.2026 | 18,20 | 18,57 | 18,13 | 18,23 | 11,23% | 2.156.041,00 |
| 15.06.2026 | 16,51 | 16,86 | 16,28 | 16,39 | 0,43% | 162.285,00 |
| 12.06.2026 | 16,49 | 16,82 | 16,14 | 16,32 | -0,91% | 160.725,00 |
| 11.06.2026 | 15,94 | 16,55 | 15,67 | 16,47 | 3,20% | 171.377,00 |
| 10.06.2026 | 16,00 | 16,42 | 15,80 | 15,96 | -0,53% | 172.821,00 |
| 09.06.2026 | 15,94 | 16,67 | 15,68 | 16,05 | 0,85% | 180.165,00 |
| 08.06.2026 | 16,04 | 16,12 | 15,64 | 15,91 | 0,19% | 184.027,00 |
| 05.06.2026 | 16,61 | 16,74 | 15,73 | 15,88 | -4,62% | 204.247,00 |
| 04.06.2026 | 16,30 | 17,06 | 16,26 | 16,65 | 2,97% | 148.924,00 |
| 03.06.2026 | 16,50 | 16,50 | 15,29 | 16,17 | -3,55% | 253.107,00 |
| 02.06.2026 | 17,61 | 17,61 | 16,74 | 16,77 | -5,44% | 161.341,00 |
| 01.06.2026 | 16,87 | 17,77 | 16,81 | 17,73 | 3,62% | 371.285,00 |
| 29.05.2026 | 16,71 | 17,35 | 16,44 | 17,11 | 2,27% | 260.819,00 |
| 28.05.2026 | 15,58 | 16,87 | 15,58 | 16,73 | 7,45% | 253.821,00 |
| 27.05.2026 | 15,35 | 15,78 | 15,28 | 15,57 | 1,90% | 175.520,00 |
| 26.05.2026 | 15,43 | 15,74 | 15,18 | 15,28 | -0,59% | 228.217,00 |
| 22.05.2026 | 15,13 | 15,59 | 15,13 | 15,37 | 1,65% | 171.305,00 |
| 21.05.2026 | 14,32 | 15,31 | 14,11 | 15,12 | 4,35% | 262.191,00 |
| 20.05.2026 | 14,18 | 14,51 | 13,71 | 14,49 | 2,77% | 194.594,00 |
| 19.05.2026 | 13,72 | 14,18 | 13,57 | 14,10 | 2,32% | 187.484,00 |
| 18.05.2026 | 13,34 | 13,85 | 13,32 | 13,78 | 3,30% | 205.194,00 |
| 15.05.2026 | 13,52 | 13,68 | 13,21 | 13,34 | -0,30% | 300.585,00 |
| 14.05.2026 | 13,57 | 13,73 | 13,27 | 13,38 | -1,44% | 286.499,00 |
| 13.05.2026 | 13,84 | 14,20 | 13,40 | 13,58 | -2,69% | 327.754,00 |
| 12.05.2026 | 14,55 | 14,87 | 13,71 | 13,95 | -5,04% | 366.161,00 |
| 11.05.2026 | 16,53 | 16,80 | 14,33 | 14,69 | -11,93% | 575.202,00 |
| 08.05.2026 | 15,79 | 16,75 | 15,71 | 16,68 | 3,67% | 244.119,00 |
| 07.05.2026 | 15,96 | 16,75 | 15,66 | 16,09 | 1,32% | 368.489,00 |
| 06.05.2026 | 17,32 | 17,32 | 14,82 | 15,88 | 1,02% | 2.209.414,00 |
| 05.05.2026 | 15,10 | 15,74 | 14,62 | 15,72 | 3,69% | 181.960,00 |
| 04.05.2026 | 14,98 | 15,37 | 14,77 | 15,16 | 1,68% | 218.361,00 |
| 01.05.2026 | 14,28 | 14,94 | 14,28 | 14,91 | 5,15% | 178.492,00 |
| 30.04.2026 | 14,02 | 14,20 | 13,79 | 14,18 | 1,29% | 218.267,00 |
| 29.04.2026 | 14,80 | 14,81 | 13,96 | 14,00 | -5,85% | 312.630,00 |
| 28.04.2026 | 14,59 | 15,01 | 14,55 | 14,87 | 1,78% | 200.060,00 |
| 27.04.2026 | 14,51 | 14,90 | 14,51 | 14,61 | 0,34% | 175.668,00 |
| 24.04.2026 | 14,33 | 14,70 | 14,09 | 14,56 | 1,89% | 203.580,00 |
| 23.04.2026 | 14,91 | 15,02 | 14,11 | 14,29 | -5,93% | 318.617,00 |
| 22.04.2026 | 15,47 | 15,69 | 14,80 | 15,19 | -0,85% | 349.912,00 |
| 21.04.2026 | 15,03 | 15,35 | 14,92 | 15,32 | 2,34% | 318.879,00 |
| 20.04.2026 | 14,32 | 15,01 | 14,19 | 14,97 | 4,18% | 469.748,00 |
| 17.04.2026 | 14,19 | 14,83 | 14,19 | 14,37 | 1,58% | 344.340,00 |
| 16.04.2026 | 14,56 | 14,93 | 13,93 | 14,15 | -3,24% | 484.963,00 |
| 15.04.2026 | 13,37 | 14,76 | 13,36 | 14,62 | 9,35% | 575.860,00 |
| 14.04.2026 | 13,08 | 13,60 | 12,98 | 13,37 | 3,24% | 452.454,00 |
| 13.04.2026 | 12,90 | 13,62 | 12,60 | 12,95 | -0,69% | 573.062,00 |
| 10.04.2026 | 15,56 | 15,56 | 12,62 | 13,04 | 0,46% | 1.378.642,00 |
| 09.04.2026 | 12,94 | 13,22 | 12,44 | 12,98 | -0,12% | 577.662,00 |
| 08.04.2026 | 13,20 | 13,30 | 12,74 | 13,00 | 2,65% | 392.646,00 |
| 07.04.2026 | 12,41 | 12,71 | 12,08 | 12,66 | 1,61% | 301.490,00 |
| 06.04.2026 | 11,97 | 12,49 | 11,76 | 12,46 | 3,92% | 262.244,00 |
| 02.04.2026 | 11,76 | 12,10 | 11,56 | 11,99 | 0,33% | 145.975,00 |
| 01.04.2026 | 11,97 | 12,12 | 11,84 | 11,95 | 0,84% | 157.624,00 |
| 31.03.2026 | 11,42 | 11,85 | 11,34 | 11,85 | 4,31% | 331.043,00 |
| 30.03.2026 | 11,61 | 11,67 | 11,09 | 11,36 | -0,53% | 206.167,00 |
| 27.03.2026 | 11,68 | 11,68 | 11,28 | 11,42 | -2,31% | 203.613,00 |
| 26.03.2026 | 11,52 | 12,15 | 11,52 | 11,69 | 1,30% | 198.618,00 |
| 25.03.2026 | 11,69 | 11,89 | 11,38 | 11,54 | -0,22% | 168.444,00 |
| 24.03.2026 | 11,87 | 12,07 | 11,30 | 11,57 | -3,14% | 153.238,00 |
| 23.03.2026 | 11,84 | 12,05 | 11,58 | 11,94 | 2,31% | 126.839,00 |
| 20.03.2026 | 11,71 | 11,80 | 11,40 | 11,67 | -0,34% | 206.401,00 |
| 19.03.2026 | 11,53 | 11,91 | 11,43 | 11,71 | 0,69% | 170.851,00 |
| 18.03.2026 | 11,85 | 11,90 | 11,57 | 11,63 | -2,43% | 193.143,00 |
| 17.03.2026 | 12,20 | 12,47 | 11,87 | 11,92 | -1,65% | 180.298,00 |
| 16.03.2026 | 12,58 | 12,69 | 11,93 | 12,12 | -2,57% | 298.455,00 |
| 13.03.2026 | 12,36 | 12,60 | 12,25 | 12,44 | 0,89% | 157.641,00 |
| 12.03.2026 | 12,28 | 12,70 | 12,21 | 12,33 | -1,12% | 195.698,00 |
| 11.03.2026 | 12,18 | 12,52 | 12,17 | 12,47 | 1,71% | 154.370,00 |
| 10.03.2026 | 12,35 | 12,56 | 11,82 | 12,26 | -1,37% | 241.662,00 |
| 09.03.2026 | 12,10 | 12,52 | 11,98 | 12,43 | 1,72% | 171.675,00 |
| 06.03.2026 | 12,24 | 12,42 | 11,92 | 12,22 | -1,61% | 155.017,00 |
| 05.03.2026 | 12,23 | 12,69 | 12,16 | 12,42 | 0,57% | 185.958,00 |
| 04.03.2026 | 12,04 | 12,47 | 11,97 | 12,35 | 4,13% | 183.584,00 |
| 03.03.2026 | 11,87 | 12,06 | 11,57 | 11,86 | -2,23% | 294.594,00 |
| 02.03.2026 | 11,90 | 12,49 | 11,83 | 12,13 | -0,82% | 212.939,00 |