12,620€
-1,71%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,74 | 12,74 | 12,58 | 12,60 | -1,87% | 963,00 |
| 05.03.2026 | 12,62 | 12,94 | 12,62 | 12,84 | 1,10% | 883,00 |
| 04.03.2026 | 12,80 | 12,84 | 12,70 | 12,70 | -1,70% | 4.067,00 |
| 03.03.2026 | 13,08 | 13,10 | 12,92 | 12,92 | -3,15% | 655,00 |
| 02.03.2026 | 12,98 | 13,34 | 12,98 | 13,34 | -0,30% | 499,00 |
| 27.02.2026 | 13,50 | 13,60 | 13,16 | 13,38 | 1,21% | 3.290,00 |
| 26.02.2026 | 13,10 | 13,26 | 13,10 | 13,22 | 1,23% | 317,00 |
| 25.02.2026 | 13,08 | 13,24 | 13,06 | 13,06 | 0,00% | 431,00 |
| 24.02.2026 | 12,98 | 13,06 | 12,98 | 13,06 | -0,76% | 1.246,00 |
| 23.02.2026 | 12,92 | 13,16 | 12,92 | 13,16 | 0,15% | 1.792,00 |
| 20.02.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,90% | 397,00 |
| 19.02.2026 | 13,02 | 13,32 | 13,02 | 13,26 | 2,00% | 239,00 |
| 18.02.2026 | 13,16 | 13,16 | 13,00 | 13,00 | -1,96% | 480,00 |
| 17.02.2026 | 13,36 | 13,36 | 13,14 | 13,26 | 0,91% | 540,00 |
| 16.02.2026 | 13,42 | 13,42 | 13,14 | 13,14 | -1,94% | 1.984,00 |
| 13.02.2026 | 13,40 | 13,44 | 13,28 | 13,40 | 0,00% | 693,00 |
| 12.02.2026 | 13,16 | 13,42 | 13,16 | 13,40 | 0,60% | 285,00 |
| 11.02.2026 | 13,26 | 13,32 | 13,26 | 13,32 | -0,60% | 360,00 |
| 10.02.2026 | 13,18 | 13,40 | 13,04 | 13,40 | 2,60% | 3.060,00 |
| 09.02.2026 | 13,26 | 13,32 | 13,06 | 13,06 | -1,36% | 1.386,00 |
| 06.02.2026 | 13,10 | 13,24 | 12,98 | 13,24 | 1,38% | 2.491,00 |
| 05.02.2026 | 12,58 | 13,08 | 12,58 | 13,06 | 3,32% | 587,00 |
| 04.02.2026 | 12,59 | 12,69 | 12,59 | 12,64 | 0,80% | - |
| 03.02.2026 | 12,58 | 12,80 | 12,44 | 12,54 | -0,32% | 2.156,00 |
| 02.02.2026 | 12,70 | 12,70 | 12,58 | 12,58 | -0,47% | 99,00 |
| 30.01.2026 | 12,72 | 12,72 | 12,48 | 12,64 | -0,32% | 893,00 |
| 29.01.2026 | 12,66 | 12,76 | 12,46 | 12,68 | 0,96% | 1.226,00 |
| 28.01.2026 | 12,60 | 12,68 | 12,54 | 12,56 | 0,80% | - |
| 27.01.2026 | 12,48 | 12,64 | 12,46 | 12,46 | -0,32% | 393,00 |
| 26.01.2026 | 12,66 | 12,74 | 12,50 | 12,50 | -0,95% | 2.503,00 |
| 23.01.2026 | 12,60 | 12,62 | 12,60 | 12,62 | 0,80% | 130,00 |
| 22.01.2026 | 12,56 | 12,64 | 12,50 | 12,52 | -2,34% | 1.015,00 |
| 21.01.2026 | 12,58 | 12,88 | 12,48 | 12,82 | 2,07% | 1.210,00 |
| 20.01.2026 | 12,56 | 12,84 | 12,56 | 12,56 | -3,83% | 919,00 |
| 19.01.2026 | 13,36 | 13,36 | 13,06 | 13,06 | -2,39% | 2.740,00 |
| 16.01.2026 | 13,14 | 13,38 | 13,14 | 13,38 | 1,98% | 20,00 |
| 15.01.2026 | 13,16 | 13,16 | 13,12 | 13,12 | -1,20% | 353,00 |
| 14.01.2026 | 13,10 | 13,28 | 13,10 | 13,28 | -0,15% | 620,00 |
| 13.01.2026 | 13,12 | 13,30 | 13,12 | 13,30 | 1,37% | 1.687,00 |
| 12.01.2026 | 13,22 | 13,48 | 13,12 | 13,12 | -4,23% | 505,00 |
| 09.01.2026 | 13,18 | 13,70 | 13,18 | 13,70 | 4,42% | 925,00 |
| 08.01.2026 | 13,74 | 13,90 | 13,12 | 13,12 | -2,96% | 4.230,00 |
| 07.01.2026 | 12,84 | 13,60 | 12,80 | 13,52 | 5,30% | 2.693,00 |
| 06.01.2026 | 12,56 | 12,84 | 12,56 | 12,84 | 0,78% | 1.525,00 |
| 05.01.2026 | 12,38 | 12,82 | 12,38 | 12,74 | 4,94% | 765,00 |
| 02.01.2026 | 12,50 | 12,50 | 12,08 | 12,14 | -2,10% | 6.444,00 |
| 30.12.2025 | 12,48 | 12,52 | 12,24 | 12,40 | -0,32% | 2.110,00 |
| 29.12.2025 | 12,42 | 12,44 | 12,26 | 12,44 | 0,16% | 878,00 |
| 23.12.2025 | 12,68 | 12,68 | 12,22 | 12,42 | -0,96% | 1.058,00 |
| 22.12.2025 | 12,54 | 12,66 | 12,54 | 12,54 | -0,16% | 1.592,00 |
| 19.12.2025 | 12,88 | 12,88 | 12,40 | 12,56 | -1,88% | 2.561,00 |
| 18.12.2025 | 12,74 | 12,84 | 12,52 | 12,80 | 0,47% | 1.690,00 |
| 17.12.2025 | 12,86 | 12,86 | 12,74 | 12,74 | 0,63% | 261,00 |
| 16.12.2025 | 12,86 | 12,90 | 12,66 | 12,66 | -1,40% | 920,00 |
| 15.12.2025 | 12,68 | 12,92 | 12,68 | 12,84 | -0,62% | 1.604,00 |
| 12.12.2025 | 12,94 | 12,94 | 12,70 | 12,92 | -0,31% | 711,00 |
| 11.12.2025 | 12,72 | 12,98 | 12,72 | 12,96 | 1,57% | 437,00 |
| 10.12.2025 | 12,78 | 12,98 | 12,74 | 12,76 | 0,00% | 1.726,00 |
| 09.12.2025 | 12,66 | 12,82 | 12,66 | 12,76 | -0,47% | 913,00 |
| 08.12.2025 | 12,94 | 12,96 | 12,80 | 12,82 | -1,54% | 790,00 |
| 05.12.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,15% | 30,00 |
| 04.12.2025 | 12,88 | 13,00 | 12,88 | 13,00 | 0,00% | 420,00 |
| 03.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 4,00 |
| 02.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 45,00 |
| 01.12.2025 | 12,88 | 13,06 | 12,88 | 13,00 | 1,40% | 559,00 |
| 28.11.2025 | 12,82 | 12,82 | 12,74 | 12,82 | -0,16% | 2.025,00 |
| 27.11.2025 | 13,16 | 13,16 | 12,84 | 12,84 | -1,98% | 268,00 |
| 26.11.2025 | 13,02 | 13,18 | 12,78 | 13,10 | 1,16% | 2.378,00 |
| 25.11.2025 | 13,21 | 13,21 | 12,92 | 12,95 | -2,19% | - |
| 24.11.2025 | 13,20 | 13,24 | 13,20 | 13,24 | 0,30% | 386,00 |
| 21.11.2025 | 13,00 | 13,24 | 12,96 | 13,20 | 0,46% | 1.637,00 |
| 20.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,30% | 225,00 |
| 19.11.2025 | 13,20 | 13,20 | 13,18 | 13,18 | 1,38% | 475,00 |
| 18.11.2025 | 13,04 | 13,04 | 13,00 | 13,00 | 0,46% | 1.698,00 |
| 17.11.2025 | 12,86 | 12,96 | 12,82 | 12,94 | 0,62% | 2.800,00 |
| 14.11.2025 | 12,90 | 12,90 | 12,86 | 12,86 | -1,38% | 670,00 |
| 13.11.2025 | 12,82 | 13,04 | 12,82 | 13,04 | 1,09% | 1.003,00 |
| 12.11.2025 | 13,08 | 13,08 | 12,80 | 12,90 | 0,78% | 1.432,00 |
| 11.11.2025 | 13,00 | 13,26 | 12,80 | 12,80 | -2,88% | 381,00 |
| 10.11.2025 | 12,78 | 13,18 | 12,56 | 13,18 | 4,60% | 4.444,00 |
| 07.11.2025 | 12,80 | 13,04 | 12,60 | 12,60 | -3,23% | 2.001,00 |
| 06.11.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,15% | 200,00 |
| 05.11.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,31% | 609,00 |
| 04.11.2025 | 13,16 | 13,16 | 13,08 | 13,08 | -1,51% | 25,00 |
| 03.11.2025 | 13,10 | 13,34 | 13,06 | 13,28 | 2,31% | 480,00 |
| 31.10.2025 | 13,20 | 13,24 | 12,98 | 12,98 | -1,52% | 2.670,00 |
| 30.10.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,15% | 7,00 |
| 29.10.2025 | 12,80 | 13,22 | 12,80 | 13,20 | 0,46% | 414,00 |
| 28.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,30% | 12,00 |
| 27.10.2025 | 13,30 | 13,30 | 12,90 | 13,18 | -2,66% | 1.018,00 |
| 24.10.2025 | 13,48 | 13,54 | 13,48 | 13,54 | 0,74% | 31,00 |
| 23.10.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 5,16% | 224,00 |
| 22.10.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,93% | 835,00 |
| 21.10.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | 1.726,00 |
| 20.10.2025 | 13,00 | 13,02 | 12,70 | 12,70 | 0,00% | 1.219,00 |
| 17.10.2025 | 12,88 | 12,88 | 12,66 | 12,70 | -1,55% | 300,00 |
| 16.10.2025 | 12,82 | 12,90 | 12,62 | 12,90 | 2,54% | 3.377,00 |
| 15.10.2025 | 12,96 | 12,98 | 12,58 | 12,58 | -2,48% | 119,00 |
| 14.10.2025 | 12,86 | 12,90 | 12,56 | 12,90 | 0,16% | 603,00 |
| 13.10.2025 | 13,46 | 13,46 | 12,72 | 12,88 | -4,59% | 606,00 |