14,280€
1,56%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 14,22 | 14,56 | 14,22 | 14,56 | 3,56% | 1.438,00 |
| 06.03.2025 | 14,32 | 14,32 | 14,06 | 14,06 | -0,71% | 443,00 |
| 05.03.2025 | 14,04 | 14,18 | 13,96 | 14,16 | -0,70% | 590,00 |
| 04.03.2025 | 13,94 | 14,26 | 13,94 | 14,26 | 2,15% | 921,00 |
| 03.03.2025 | 14,14 | 14,14 | 13,96 | 13,96 | -1,27% | 38,00 |
| 28.02.2025 | 13,96 | 14,14 | 13,96 | 14,14 | 1,14% | 86,00 |
| 27.02.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,29% | 129,00 |
| 26.02.2025 | 14,12 | 14,16 | 13,94 | 13,94 | -0,43% | 206,00 |
| 25.02.2025 | 13,94 | 14,10 | 13,94 | 14,00 | -0,71% | 555,00 |
| 24.02.2025 | 14,24 | 14,24 | 13,92 | 14,10 | -1,12% | 3.371,00 |
| 21.02.2025 | 14,20 | 14,26 | 14,10 | 14,26 | 0,28% | 1.178,00 |
| 20.02.2025 | 14,10 | 14,22 | 14,10 | 14,22 | 1,28% | 454,00 |
| 19.02.2025 | 14,08 | 14,22 | 13,96 | 14,04 | -0,28% | 1.566,00 |
| 18.02.2025 | 14,08 | 14,12 | 14,08 | 14,08 | -0,42% | 106,00 |
| 17.02.2025 | 14,10 | 14,32 | 14,10 | 14,14 | 0,00% | 785,00 |
| 14.02.2025 | 13,96 | 14,26 | 13,96 | 14,14 | 1,43% | 1.919,00 |
| 13.02.2025 | 14,12 | 14,12 | 13,94 | 13,94 | -1,55% | 1.075,00 |
| 12.02.2025 | 14,02 | 14,16 | 14,02 | 14,16 | 1,00% | 1.683,00 |
| 11.02.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,14% | 750,00 |
| 10.02.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 1.072,00 |
| 07.02.2025 | 13,90 | 13,98 | 13,90 | 13,90 | 0,43% | 613,00 |
| 06.02.2025 | 13,88 | 13,98 | 13,82 | 13,84 | 0,87% | 1.084,00 |
| 05.02.2025 | 13,84 | 13,84 | 13,72 | 13,72 | 0,00% | 102,00 |
| 04.02.2025 | 13,90 | 13,98 | 13,72 | 13,72 | -1,58% | 180,00 |
| 03.02.2025 | 13,92 | 14,08 | 13,88 | 13,94 | -0,29% | 1.143,00 |
| 31.01.2025 | 13,96 | 14,10 | 13,96 | 13,98 | 0,00% | 848,00 |
| 30.01.2025 | 13,86 | 14,00 | 13,86 | 13,98 | 1,45% | 726,00 |
| 29.01.2025 | 13,52 | 13,84 | 13,52 | 13,78 | 1,92% | 788,00 |
| 28.01.2025 | 13,74 | 13,88 | 13,50 | 13,52 | -2,03% | 3.508,00 |
| 27.01.2025 | 13,84 | 13,86 | 13,74 | 13,80 | -2,13% | 2.661,00 |
| 24.01.2025 | 14,04 | 14,10 | 13,94 | 14,10 | 0,57% | 858,00 |
| 23.01.2025 | 14,00 | 14,06 | 13,96 | 14,02 | 0,29% | 567,00 |
| 22.01.2025 | 14,00 | 14,00 | 13,96 | 13,98 | -0,85% | 2.310,00 |
| 21.01.2025 | 14,24 | 14,28 | 14,06 | 14,10 | 0,57% | 2.851,00 |
| 20.01.2025 | 14,10 | 14,30 | 13,98 | 14,02 | 0,72% | 3.347,00 |
| 17.01.2025 | 14,18 | 14,28 | 13,74 | 13,92 | -1,83% | 3.290,00 |
| 16.01.2025 | 13,42 | 14,18 | 13,30 | 14,18 | 6,14% | 9.372,00 |
| 15.01.2025 | 13,16 | 13,36 | 12,96 | 13,36 | 3,41% | 5.203,00 |
| 14.01.2025 | 13,02 | 13,02 | 12,72 | 12,92 | 0,47% | 473,00 |
| 13.01.2025 | 12,64 | 12,86 | 12,50 | 12,86 | 2,55% | 1.102,00 |
| 10.01.2025 | 12,76 | 12,86 | 12,54 | 12,54 | 0,00% | 2.821,00 |
| 09.01.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,16% | 2,00 |
| 08.01.2025 | 12,74 | 12,74 | 12,52 | 12,52 | -1,26% | 422,00 |
| 07.01.2025 | 12,54 | 12,72 | 12,44 | 12,68 | 1,93% | 1.406,00 |
| 06.01.2025 | 12,34 | 12,54 | 12,34 | 12,44 | 1,47% | 634,00 |
| 03.01.2025 | 12,12 | 12,26 | 12,12 | 12,26 | 1,16% | 663,00 |
| 02.01.2025 | 11,94 | 12,20 | 11,94 | 12,12 | 1,68% | 542,00 |
| 30.12.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,00% | 30,00 |
| 27.12.2024 | 12,00 | 12,18 | 11,90 | 11,92 | -0,83% | 1.642,00 |
| 23.12.2024 | 11,82 | 12,12 | 11,82 | 12,02 | 1,18% | 3.688,00 |
| 20.12.2024 | 12,00 | 12,10 | 11,88 | 11,88 | -0,67% | 2.118,00 |
| 19.12.2024 | 11,98 | 12,10 | 11,96 | 11,96 | 1,01% | 142,00 |
| 18.12.2024 | 11,96 | 12,18 | 11,84 | 11,84 | -1,00% | 492,00 |
| 17.12.2024 | 11,94 | 12,00 | 11,94 | 11,96 | -0,33% | 556,00 |
| 16.12.2024 | 11,96 | 12,06 | 11,92 | 12,00 | 0,00% | 1.558,00 |
| 13.12.2024 | 11,88 | 12,00 | 11,86 | 12,00 | 1,69% | 1.425,00 |
| 12.12.2024 | 11,86 | 11,96 | 11,80 | 11,80 | -0,34% | 634,00 |
| 11.12.2024 | 11,64 | 11,84 | 11,64 | 11,84 | 1,02% | 1.693,00 |
| 10.12.2024 | 11,62 | 11,78 | 11,62 | 11,72 | 0,51% | 392,00 |
| 09.12.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,51% | 488,00 |
| 06.12.2024 | 11,42 | 11,74 | 11,42 | 11,72 | 2,27% | 466,00 |
| 05.12.2024 | 11,70 | 11,76 | 11,46 | 11,46 | -1,38% | 1.270,00 |
| 04.12.2024 | 11,60 | 11,74 | 11,54 | 11,62 | 0,17% | 1.322,00 |
| 03.12.2024 | 11,50 | 11,60 | 11,46 | 11,60 | 1,75% | 2.568,00 |
| 02.12.2024 | 11,50 | 11,74 | 11,40 | 11,40 | -0,52% | 746,00 |
| 29.11.2024 | 11,40 | 11,48 | 11,40 | 11,46 | 0,00% | 1.696,00 |
| 28.11.2024 | 11,46 | 11,58 | 11,40 | 11,46 | 0,53% | 625,00 |
| 27.11.2024 | 11,36 | 11,40 | 11,36 | 11,40 | 0,53% | 1.100,00 |
| 26.11.2024 | 11,40 | 11,54 | 11,28 | 11,34 | -1,05% | 3.614,00 |
| 25.11.2024 | 11,62 | 11,62 | 11,42 | 11,46 | -0,35% | 383,00 |
| 22.11.2024 | 11,58 | 11,68 | 11,48 | 11,50 | -0,78% | 697,00 |
| 21.11.2024 | 11,63 | 11,65 | 11,50 | 11,59 | -0,26% | - |
| 20.11.2024 | 11,48 | 11,62 | 11,48 | 11,62 | 1,04% | 749,00 |
| 19.11.2024 | 11,28 | 11,62 | 11,28 | 11,50 | 1,41% | 4.595,00 |
| 18.11.2024 | 11,42 | 11,56 | 11,34 | 11,34 | -0,18% | 1.945,00 |
| 15.11.2024 | 11,56 | 11,56 | 11,36 | 11,36 | 0,18% | 155,00 |
| 14.11.2024 | 11,44 | 11,44 | 11,34 | 11,34 | -0,35% | 2.430,00 |
| 13.11.2024 | 11,34 | 11,52 | 11,34 | 11,38 | 0,71% | 70,00 |
| 12.11.2024 | 11,60 | 11,60 | 11,30 | 11,30 | -0,70% | 410,00 |
| 11.11.2024 | 11,42 | 11,60 | 11,38 | 11,38 | -1,04% | 772,00 |
| 08.11.2024 | 11,42 | 11,52 | 11,42 | 11,50 | -0,86% | 317,00 |
| 07.11.2024 | 11,32 | 11,60 | 11,32 | 11,60 | 2,47% | 692,00 |
| 06.11.2024 | 11,34 | 11,34 | 11,32 | 11,32 | 0,00% | 251,00 |
| 05.11.2024 | 11,42 | 11,42 | 11,32 | 11,32 | -1,39% | 590,00 |
| 04.11.2024 | 11,44 | 11,48 | 11,40 | 11,48 | 0,00% | 193,00 |
| 01.11.2024 | 11,70 | 11,70 | 11,32 | 11,48 | -0,69% | 3.128,00 |
| 31.10.2024 | 11,49 | 11,60 | 11,49 | 11,56 | 0,87% | - |
| 30.10.2024 | 11,50 | 11,62 | 11,46 | 11,46 | -1,04% | 840,00 |
| 29.10.2024 | 11,70 | 11,70 | 11,48 | 11,58 | 0,70% | 835,00 |
| 28.10.2024 | 11,54 | 11,70 | 11,48 | 11,50 | 0,52% | 808,00 |
| 25.10.2024 | 11,62 | 11,62 | 11,44 | 11,44 | -0,35% | 2.000,00 |
| 24.10.2024 | 11,46 | 11,62 | 11,44 | 11,48 | 1,23% | 860,00 |
| 23.10.2024 | 11,46 | 11,46 | 11,28 | 11,34 | -1,56% | 2.700,00 |
| 22.10.2024 | 11,40 | 11,56 | 11,34 | 11,52 | 1,05% | 2.091,00 |
| 21.10.2024 | 11,36 | 11,56 | 11,36 | 11,40 | -1,21% | 439,00 |
| 18.10.2024 | 11,66 | 11,66 | 11,54 | 11,54 | 2,67% | 374,00 |
| 17.10.2024 | 11,42 | 11,56 | 11,24 | 11,24 | -1,23% | 633,00 |
| 16.10.2024 | 11,56 | 11,60 | 11,38 | 11,38 | -2,23% | 760,00 |
| 15.10.2024 | 11,57 | 11,65 | 11,54 | 11,64 | 0,87% | - |
| 14.10.2024 | 11,68 | 11,74 | 11,54 | 11,54 | -1,37% | 474,00 |