12,600€
-0,47%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 12,50 | 12,74 | 12,50 | 12,64 | -0,16% | 405,00 |
| 02.10.2025 | 12,84 | 12,84 | 12,56 | 12,66 | -1,40% | 757,00 |
| 01.10.2025 | 12,80 | 12,86 | 12,56 | 12,84 | 2,72% | 704,00 |
| 30.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,32% | 1,00 |
| 29.09.2025 | 12,50 | 12,50 | 12,46 | 12,46 | -0,48% | 500,00 |
| 26.09.2025 | 12,78 | 12,78 | 12,52 | 12,52 | -0,79% | 552,00 |
| 25.09.2025 | 12,38 | 12,62 | 12,38 | 12,62 | 0,32% | 417,00 |
| 24.09.2025 | 12,52 | 12,64 | 12,50 | 12,58 | -1,49% | 372,00 |
| 23.09.2025 | 12,45 | 12,77 | 12,45 | 12,77 | 2,49% | - |
| 22.09.2025 | 12,80 | 12,80 | 12,26 | 12,46 | 0,16% | 962,00 |
| 19.09.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,08% | 375,00 |
| 18.09.2025 | 12,65 | 12,65 | 12,42 | 12,45 | -1,35% | - |
| 17.09.2025 | 12,46 | 12,62 | 12,44 | 12,62 | 0,88% | 93,00 |
| 16.09.2025 | 12,57 | 12,63 | 12,47 | 12,51 | -0,71% | - |
| 15.09.2025 | 12,62 | 12,64 | 12,60 | 12,60 | 1,29% | 237,00 |
| 12.09.2025 | 12,82 | 12,82 | 12,16 | 12,44 | -1,89% | 3.499,00 |
| 11.09.2025 | 12,82 | 12,82 | 12,50 | 12,68 | -0,94% | 2.241,00 |
| 10.09.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -0,16% | 457,00 |
| 09.09.2025 | 12,96 | 12,96 | 12,82 | 12,82 | 0,47% | 850,00 |
| 08.09.2025 | 12,98 | 12,98 | 12,76 | 12,76 | -2,15% | 502,00 |
| 05.09.2025 | 13,08 | 13,08 | 13,04 | 13,04 | -0,31% | 549,00 |
| 04.09.2025 | 13,00 | 13,08 | 13,00 | 13,08 | -0,76% | 480,00 |
| 03.09.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,00% | 254,00 |
| 02.09.2025 | 12,98 | 13,18 | 12,98 | 13,18 | 0,46% | 86,00 |
| 01.09.2025 | 13,36 | 13,40 | 13,04 | 13,12 | -0,15% | 978,00 |
| 29.08.2025 | 13,02 | 13,17 | 13,02 | 13,14 | -0,15% | - |
| 28.08.2025 | 13,40 | 13,40 | 13,16 | 13,16 | -1,50% | 706,00 |
| 27.08.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -1,04% | 5,00 |
| 26.08.2025 | 13,48 | 13,50 | 13,30 | 13,50 | 0,45% | 558,00 |
| 25.08.2025 | 13,12 | 13,44 | 13,10 | 13,44 | 1,05% | 167,00 |
| 22.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 1.074,00 |
| 21.08.2025 | 13,06 | 13,16 | 13,00 | 13,10 | -1,65% | 1.340,00 |
| 20.08.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 1,83% | 45,00 |
| 19.08.2025 | 13,12 | 13,12 | 13,08 | 13,08 | 1,40% | 462,00 |
| 18.08.2025 | 12,96 | 12,98 | 12,86 | 12,90 | -1,83% | 775,00 |
| 15.08.2025 | 13,20 | 13,20 | 12,94 | 13,14 | 0,15% | 382,00 |
| 14.08.2025 | 13,02 | 13,14 | 13,00 | 13,12 | 0,31% | 1.499,00 |
| 13.08.2025 | 13,26 | 13,26 | 13,00 | 13,08 | 0,93% | 617,00 |
| 12.08.2025 | 13,02 | 13,12 | 12,90 | 12,96 | -0,92% | 493,00 |
| 11.08.2025 | 13,04 | 13,08 | 12,96 | 13,08 | -0,91% | 956,00 |
| 08.08.2025 | 13,06 | 13,20 | 13,06 | 13,20 | 0,61% | 200,00 |
| 07.08.2025 | 13,18 | 13,18 | 13,04 | 13,12 | 1,55% | 1.352,00 |
| 06.08.2025 | 13,00 | 13,02 | 12,92 | 12,92 | -1,37% | 713,00 |
| 05.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,92% | 90,00 |
| 04.08.2025 | 12,96 | 13,10 | 12,94 | 12,98 | -1,07% | 549,00 |
| 01.08.2025 | 13,16 | 13,22 | 13,06 | 13,12 | 2,02% | 679,00 |
| 31.07.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -3,31% | 121,00 |
| 30.07.2025 | 13,18 | 13,30 | 13,18 | 13,30 | 0,00% | 1.313,00 |
| 29.07.2025 | 13,28 | 13,30 | 13,28 | 13,30 | 2,15% | 354,00 |
| 28.07.2025 | 13,48 | 13,48 | 13,02 | 13,02 | -0,61% | 173,00 |
| 25.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 100,00 |
| 24.07.2025 | 13,28 | 13,28 | 13,02 | 13,10 | -2,96% | 1.368,00 |
| 23.07.2025 | 12,98 | 13,50 | 12,98 | 13,50 | 3,69% | 1.198,00 |
| 22.07.2025 | 13,16 | 13,16 | 13,02 | 13,02 | -0,46% | 650,00 |
| 21.07.2025 | 13,14 | 13,26 | 12,82 | 13,08 | -0,30% | 12.513,00 |
| 18.07.2025 | 13,30 | 13,42 | 13,12 | 13,12 | -0,30% | 2.766,00 |
| 17.07.2025 | 13,48 | 13,48 | 13,16 | 13,16 | -2,52% | 330,00 |
| 16.07.2025 | 13,20 | 13,50 | 13,12 | 13,50 | 1,50% | 359,00 |
| 15.07.2025 | 13,12 | 13,30 | 13,12 | 13,30 | 0,45% | 780,00 |
| 14.07.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,53% | 24,00 |
| 11.07.2025 | 13,02 | 13,14 | 13,02 | 13,04 | -1,51% | 728,00 |
| 10.07.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,07% | 114,00 |
| 09.07.2025 | 13,06 | 13,20 | 13,06 | 13,10 | -1,36% | 322,00 |
| 08.07.2025 | 13,10 | 13,30 | 13,10 | 13,28 | 1,68% | 629,00 |
| 07.07.2025 | 13,12 | 13,26 | 13,06 | 13,06 | -2,10% | 659,00 |
| 04.07.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 2,77% | 14,00 |
| 03.07.2025 | 13,14 | 13,18 | 12,94 | 12,98 | 0,93% | 600,00 |
| 02.07.2025 | 13,08 | 13,08 | 12,86 | 12,86 | -1,53% | 211,00 |
| 01.07.2025 | 13,18 | 13,18 | 12,98 | 13,06 | -0,15% | 446,00 |
| 30.06.2025 | 12,62 | 13,16 | 12,62 | 13,08 | 1,87% | 1.580,00 |
| 27.06.2025 | 13,16 | 13,16 | 12,84 | 12,84 | 0,78% | 22,00 |
| 26.06.2025 | 12,76 | 12,92 | 12,74 | 12,74 | 0,00% | 1.786,00 |
| 25.06.2025 | 12,90 | 12,90 | 12,74 | 12,74 | -0,78% | 210,00 |
| 24.06.2025 | 13,44 | 13,44 | 12,80 | 12,84 | -0,31% | 1.058,00 |
| 20.06.2025 | 13,34 | 13,60 | 12,82 | 12,88 | -4,59% | 1.955,00 |
| 19.06.2025 | 13,38 | 13,50 | 13,38 | 13,50 | -0,88% | 218,00 |
| 18.06.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,89% | 3,00 |
| 17.06.2025 | 13,44 | 13,50 | 13,44 | 13,50 | 0,90% | 650,00 |
| 16.06.2025 | 13,40 | 13,66 | 13,36 | 13,38 | -0,30% | 218,00 |
| 13.06.2025 | 13,42 | 13,80 | 13,16 | 13,42 | -1,03% | 395,00 |
| 12.06.2025 | 13,56 | 13,56 | 13,50 | 13,56 | -0,44% | 269,00 |
| 11.06.2025 | 13,66 | 13,76 | 13,46 | 13,62 | 1,04% | 653,00 |
| 10.06.2025 | 13,70 | 13,70 | 13,48 | 13,48 | -2,74% | 131,00 |
| 09.06.2025 | 13,94 | 13,94 | 13,86 | 13,86 | -0,86% | 184,00 |
| 06.06.2025 | 13,90 | 13,98 | 13,90 | 13,98 | 1,30% | 160,00 |
| 05.06.2025 | 13,84 | 14,02 | 13,80 | 13,80 | -0,43% | 814,00 |
| 04.06.2025 | 14,04 | 14,04 | 13,86 | 13,86 | 0,29% | 421,00 |
| 03.06.2025 | 13,82 | 14,12 | 13,82 | 13,82 | -1,00% | 10,00 |
| 02.06.2025 | 14,04 | 14,04 | 13,90 | 13,96 | -0,99% | 736,00 |
| 30.05.2025 | 14,02 | 14,10 | 14,02 | 14,10 | 1,15% | 420,00 |
| 29.05.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,57% | 50,00 |
| 28.05.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,14% | 95,00 |
| 27.05.2025 | 13,98 | 14,04 | 13,98 | 14,04 | -0,43% | 56,00 |
| 26.05.2025 | 13,86 | 14,10 | 13,86 | 14,10 | 3,07% | 448,00 |
| 23.05.2025 | 13,80 | 13,80 | 13,66 | 13,68 | -1,01% | 1.204,00 |
| 22.05.2025 | 14,44 | 14,54 | 13,82 | 13,82 | -4,95% | 2.481,00 |
| 21.05.2025 | 14,32 | 14,54 | 14,10 | 14,54 | 10,15% | 2.262,00 |
| 20.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,45% | 30,00 |
| 19.05.2025 | 13,20 | 13,40 | 13,20 | 13,26 | -0,45% | 504,00 |
| 16.05.2025 | 13,60 | 13,60 | 13,26 | 13,32 | -3,06% | 614,00 |