13,200€
-0,45%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 13,30 | 13,56 | 13,12 | 13,56 | 2,26% | 856,00 |
| 07.05.2025 | 13,20 | 13,28 | 13,18 | 13,26 | 1,84% | 531,00 |
| 06.05.2025 | 13,04 | 13,04 | 12,98 | 13,02 | -0,61% | 1.456,00 |
| 05.05.2025 | 13,20 | 13,24 | 13,08 | 13,10 | -0,15% | 2.030,00 |
| 02.05.2025 | 13,12 | 13,40 | 13,08 | 13,12 | -0,30% | 342,00 |
| 30.04.2025 | 13,52 | 13,52 | 13,16 | 13,16 | -2,08% | 289,00 |
| 29.04.2025 | 13,38 | 13,48 | 13,38 | 13,44 | 1,05% | 473,00 |
| 28.04.2025 | 13,04 | 13,38 | 13,00 | 13,30 | 2,31% | 1.441,00 |
| 25.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,31% | 55,00 |
| 24.04.2025 | 13,20 | 13,22 | 12,96 | 12,96 | -1,22% | 540,00 |
| 23.04.2025 | 13,42 | 13,42 | 13,10 | 13,12 | -2,67% | 1.614,00 |
| 22.04.2025 | 13,46 | 13,50 | 13,40 | 13,48 | 0,15% | 2.585,00 |
| 17.04.2025 | 13,08 | 13,48 | 13,08 | 13,46 | 1,36% | 256,00 |
| 16.04.2025 | 13,30 | 13,30 | 13,28 | 13,28 | 1,68% | 208,00 |
| 15.04.2025 | 13,38 | 13,38 | 13,06 | 13,06 | -1,06% | 553,00 |
| 14.04.2025 | 13,24 | 13,24 | 13,08 | 13,20 | 6,11% | 311,00 |
| 11.04.2025 | 12,46 | 12,50 | 12,42 | 12,44 | 1,97% | 1.610,00 |
| 10.04.2025 | 13,50 | 13,70 | 12,20 | 12,20 | -7,58% | 1.581,00 |
| 09.04.2025 | 11,98 | 13,46 | 11,98 | 13,20 | 1,69% | 4.710,00 |
| 08.04.2025 | 13,40 | 13,40 | 12,98 | 12,98 | 0,62% | 131,00 |
| 07.04.2025 | 11,54 | 13,20 | 11,44 | 12,90 | 7,68% | 5.985,00 |
| 04.04.2025 | 13,12 | 13,12 | 11,60 | 11,98 | -8,13% | 2.459,00 |
| 03.04.2025 | 14,00 | 14,16 | 12,76 | 13,04 | -10,32% | 4.220,00 |
| 02.04.2025 | 14,50 | 14,54 | 14,36 | 14,54 | 0,97% | 1.482,00 |
| 01.04.2025 | 14,78 | 14,78 | 14,40 | 14,40 | -2,57% | 441,00 |
| 31.03.2025 | 14,82 | 14,94 | 14,76 | 14,78 | 0,54% | 1.698,00 |
| 28.03.2025 | 14,66 | 14,76 | 14,66 | 14,70 | -0,41% | 452,00 |
| 27.03.2025 | 14,92 | 15,04 | 14,74 | 14,76 | -2,38% | 1.744,00 |
| 26.03.2025 | 15,02 | 15,14 | 14,94 | 15,12 | 1,20% | 457,00 |
| 25.03.2025 | 15,02 | 15,14 | 14,90 | 14,94 | -1,06% | 602,00 |
| 24.03.2025 | 14,76 | 15,12 | 14,76 | 15,10 | 1,89% | 2.458,00 |
| 21.03.2025 | 14,86 | 14,86 | 14,68 | 14,82 | 0,95% | 698,00 |
| 20.03.2025 | 14,20 | 15,00 | 14,18 | 14,68 | 3,09% | 2.940,00 |
| 19.03.2025 | 14,18 | 14,24 | 14,10 | 14,24 | 0,28% | 503,00 |
| 18.03.2025 | 14,26 | 14,26 | 14,16 | 14,20 | -0,14% | 270,00 |
| 17.03.2025 | 14,20 | 14,26 | 13,98 | 14,22 | 0,42% | 899,00 |
| 14.03.2025 | 14,04 | 14,26 | 13,78 | 14,16 | 4,12% | 1.398,00 |
| 13.03.2025 | 14,04 | 14,04 | 13,60 | 13,60 | -2,58% | 569,00 |
| 12.03.2025 | 13,80 | 14,02 | 13,44 | 13,96 | 1,90% | 2.415,00 |
| 11.03.2025 | 14,60 | 14,60 | 13,70 | 13,70 | -4,46% | 1.657,00 |
| 10.03.2025 | 14,50 | 14,50 | 14,34 | 14,34 | -1,51% | 230,00 |
| 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 |