13,888€
0,09%
Echtzeit-Aktienkurs SMITH + NEP. DL -,20
Bid:
Ask:
Aktienkurse zur SMITH + NEP. DL -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,68% | - |
| 10.09.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -0,04% | - |
| 09.09.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 2,27% | - |
| 05.09.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,44% | - |
| 03.09.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 0,18% | - |
| 02.09.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,88% | - |
| 30.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,11% | - |
| 29.08.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,70% | - |
| 27.08.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -1,73% | - |
| 26.08.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 2,48% | - |
| 22.08.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,04% | - |
| 21.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,11% | - |
| 20.08.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,86% | - |
| 19.08.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,19% | - |
| 16.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,01% | - |
| 15.08.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,71% | - |
| 14.08.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 1,94% | - |
| 13.08.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,42% | - |
| 12.08.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,33% | - |
| 09.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 1,43% | - |
| 06.08.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -4,27% | - |
| 02.08.2024 | 13,93 | 13,93 | 13,93 | 13,93 | -0,82% | - |
| 01.08.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 7,59% | - |
| 31.07.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,08% | - |
| 30.07.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,53% | - |
| 29.07.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -0,23% | - |
| 26.07.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 2,49% | - |
| 24.07.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,71% | - |
| 23.07.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,09% | - |
| 22.07.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 0,74% | - |
| 19.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,43% | - |
| 18.07.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 4,05% | - |
| 17.07.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,92% | - |
| 16.07.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -2,50% | - |
| 12.07.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 0,47% | - |
| 11.07.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,35% | - |
| 10.07.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 1,56% | - |
| 09.07.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 1,09% | - |
| 08.07.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -1,00% | - |
| 05.07.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 9,77% | - |
| 03.07.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 2,02% | - |
| 02.07.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -1,76% | - |
| 01.07.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,40% | - |
| 28.06.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -0,48% | - |
| 25.06.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,42% | - |
| 24.06.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,47% | - |
| 21.06.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,91% | - |
| 20.06.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,13% | - |
| 17.06.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,37% | - |
| 15.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,64% | - |
| 13.06.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -1,46% | - |
| 07.06.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -1,28% | - |
| 05.06.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 6,04% | - |
| 04.06.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 1,02% | - |
| 03.06.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,48% | - |
| 31.05.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,31% | - |
| 30.05.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,80% | - |
| 29.05.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -0,88% | - |
| 28.05.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 1,16% | - |
| 24.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,93% | - |
| 23.05.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -2,48% | - |
| 22.05.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 0,95% | - |
| 21.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,73% | - |
| 17.05.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 0,82% | - |
| 16.05.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -0,77% | - |
| 15.05.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,61% | - |
| 14.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,09% | - |
| 13.05.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 0,22% | - |
| 10.05.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,39% | - |
| 09.05.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,09% | - |
| 08.05.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 1,56% | - |
| 07.05.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -2,89% | - |
| 06.05.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 1,53% | - |
| 03.05.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 1,56% | - |
| 02.05.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,13% | - |
| 30.04.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,18% | - |
| 29.04.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 0,81% | - |
| 26.04.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,36% | - |
| 25.04.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,49% | - |
| 24.04.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,76% | - |
| 23.04.2024 | 11,19 | 11,19 | 11,19 | 11,19 | 1,63% | - |
| 22.04.2024 | 11,01 | 11,01 | 11,01 | 11,01 | 0,36% | - |
| 19.04.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -0,59% | - |
| 18.04.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,05% | - |
| 17.04.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,96% | - |
| 16.04.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -0,32% | - |
| 15.04.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -2,92% | - |
| 12.04.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 1,12% | - |
| 11.04.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -0,40% | - |
| 10.04.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 1,68% | - |
| 09.04.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,00% | - |
| 08.04.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -0,05% | - |
| 05.04.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -1,08% | - |
| 04.04.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,81% | - |
| 03.04.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,95% | - |
| 02.04.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -2,42% | - |
| 28.03.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -2,28% | - |
| 27.03.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 1,24% | - |
| 26.03.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,81% | - |
| 25.03.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -1,83% | - |