16,700€
0,91%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 16,60 | 17,43 | 16,50 | 16,70 | 0,91% | - |
| 29.10.2026 | 16,90 | 17,00 | 16,30 | 16,55 | -7,80% | 4.888,00 |
| 28.10.2026 | 18,15 | 18,15 | 17,70 | 17,95 | -1,37% | 953,00 |
| 27.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 35,00 |
| 26.10.2026 | 18,10 | 18,15 | 18,10 | 18,10 | 0,84% | 246,00 |
| 23.10.2026 | 18,15 | 18,15 | 17,95 | 17,95 | -5,28% | 290,00 |
| 22.10.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | 90,00 |
| 21.10.2026 | 19,28 | 19,28 | 19,15 | 19,20 | -0,90% | - |
| 20.10.2026 | 19,53 | 19,60 | 18,90 | 19,38 | 0,39% | - |
| 19.10.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | 100,00 |
| 16.10.2026 | 19,20 | 19,20 | 19,15 | 19,15 | -0,52% | 570,00 |
| 15.10.2026 | 19,20 | 19,50 | 19,10 | 19,25 | 0,79% | 491,00 |
| 14.10.2026 | 19,65 | 19,65 | 19,10 | 19,10 | -2,80% | 870,00 |
| 13.10.2026 | 19,10 | 19,65 | 19,10 | 19,65 | 1,03% | 317,00 |
| 12.10.2026 | 18,50 | 19,50 | 18,30 | 19,45 | 5,14% | 4.104,00 |
| 09.10.2026 | 19,15 | 19,15 | 18,25 | 18,50 | -3,39% | 1.120,00 |
| 08.10.2026 | 19,75 | 19,75 | 19,10 | 19,15 | -2,54% | 596,00 |
| 07.10.2026 | 19,50 | 19,65 | 19,45 | 19,65 | 1,55% | 2.498,00 |
| 06.10.2026 | 19,25 | 19,50 | 19,20 | 19,35 | 1,04% | 1.570,00 |
| 05.10.2026 | 19,25 | 19,30 | 19,15 | 19,15 | -1,79% | 360,00 |
| 02.10.2026 | 19,30 | 19,50 | 19,15 | 19,50 | 1,04% | 541,00 |
| 01.10.2026 | 19,15 | 19,40 | 18,95 | 19,30 | 0,26% | 165,00 |
| 30.09.2026 | 19,10 | 19,25 | 19,10 | 19,25 | 0,00% | 924,00 |
| 29.09.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 1,05% | 65,00 |
| 28.09.2026 | 19,10 | 19,25 | 19,05 | 19,05 | -1,55% | 639,00 |
| 25.09.2026 | 18,95 | 19,35 | 18,85 | 19,35 | 1,04% | 1.144,00 |
| 24.09.2026 | 18,30 | 19,15 | 18,30 | 19,15 | 4,36% | 6.838,00 |
| 23.09.2026 | 18,40 | 18,40 | 18,35 | 18,35 | 0,27% | 420,00 |
| 22.09.2026 | 18,25 | 18,45 | 18,25 | 18,30 | 0,83% | 1.130,00 |
| 21.09.2026 | 17,80 | 18,30 | 17,80 | 18,15 | 2,25% | 881,00 |
| 18.09.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | 500,00 |
| 17.09.2026 | 18,25 | 18,25 | 17,85 | 17,85 | -2,99% | 300,00 |
| 16.09.2026 | 18,25 | 18,40 | 18,25 | 18,40 | 1,66% | 360,00 |
| 15.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 150,00 |
| 14.09.2026 | 17,83 | 18,20 | 17,83 | 18,20 | 1,11% | - |
| 11.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | 425,00 |
| 10.09.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,56% | 50,00 |
| 09.09.2026 | 18,05 | 18,05 | 17,80 | 17,95 | -0,83% | 80,00 |
| 08.09.2026 | 17,90 | 18,35 | 17,90 | 18,10 | 0,28% | 701,00 |
| 07.09.2026 | 18,20 | 18,20 | 18,00 | 18,05 | 2,27% | 756,00 |
| 04.09.2026 | 17,70 | 17,95 | 17,65 | 17,65 | -0,56% | 256,00 |
| 03.09.2026 | 17,85 | 17,90 | 17,45 | 17,75 | -0,56% | 5.179,00 |
| 02.09.2026 | 17,25 | 17,85 | 17,25 | 17,85 | 5,93% | 1.217,00 |
| 01.09.2026 | 17,20 | 17,20 | 16,85 | 16,85 | -2,60% | 312,00 |
| 31.08.2026 | 17,10 | 17,30 | 17,10 | 17,30 | 0,87% | 907,00 |
| 28.08.2026 | 17,05 | 17,30 | 17,05 | 17,15 | 2,39% | 320,00 |
| 27.08.2026 | 17,00 | 17,00 | 16,75 | 16,75 | -1,76% | 277,00 |
| 26.08.2026 | 17,20 | 17,20 | 17,00 | 17,05 | 0,29% | 982,00 |
| 25.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 2.500,00 |
| 24.08.2026 | 16,55 | 17,00 | 16,55 | 17,00 | 3,03% | 410,00 |
| 21.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 12,00 |
| 20.08.2026 | 16,55 | 16,65 | 16,50 | 16,50 | -0,90% | 1.194,00 |
| 19.08.2026 | 16,65 | 16,80 | 16,65 | 16,65 | 0,00% | 915,00 |
| 18.08.2026 | 16,95 | 16,95 | 16,45 | 16,65 | -1,48% | 992,00 |
| 17.08.2026 | 15,90 | 17,00 | 15,90 | 16,90 | 7,99% | 3.278,00 |
| 14.08.2026 | 15,55 | 15,65 | 15,55 | 15,65 | -0,32% | 480,00 |
| 13.08.2026 | 15,00 | 15,70 | 14,95 | 15,70 | 5,37% | 2.449,00 |
| 12.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 500,00 |
| 11.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,51% | 204,00 |
| 10.08.2026 | 14,90 | 14,90 | 14,75 | 14,78 | -0,84% | - |
| 07.08.2026 | 15,15 | 15,15 | 14,90 | 14,90 | -1,00% | 7,00 |
| 06.08.2026 | 15,25 | 15,25 | 15,05 | 15,05 | -0,33% | 922,00 |
| 05.08.2026 | 15,00 | 15,15 | 15,00 | 15,10 | 0,67% | 931,00 |
| 04.08.2026 | 15,05 | 15,05 | 15,00 | 15,00 | 1,69% | 136,00 |
| 03.08.2026 | 14,90 | 14,90 | 14,75 | 14,75 | 0,34% | 103,00 |
| 31.07.2026 | 14,75 | 14,75 | 14,55 | 14,70 | 1,73% | 708,00 |
| 30.07.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -0,34% | 85,00 |
| 29.07.2026 | 14,75 | 14,75 | 14,50 | 14,50 | -2,36% | 620,00 |
| 28.07.2026 | 14,85 | 14,85 | 14,80 | 14,85 | 1,02% | 570,00 |
| 27.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 200,00 |
| 24.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,66% | 185,00 |
| 23.07.2026 | 15,05 | 15,15 | 14,98 | 15,05 | -0,17% | - |
| 22.07.2026 | 14,80 | 15,20 | 14,68 | 15,08 | 2,20% | - |
| 21.07.2026 | 14,75 | 14,85 | 14,75 | 14,75 | -3,59% | 271,00 |
| 20.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,99% | 205,00 |
| 17.07.2026 | 15,53 | 15,53 | 15,13 | 15,15 | -2,26% | - |
| 16.07.2026 | 15,60 | 15,80 | 15,15 | 15,50 | 0,98% | 729,00 |
| 15.07.2026 | 15,05 | 15,50 | 15,05 | 15,35 | 1,99% | 2.378,00 |
| 14.07.2026 | 14,20 | 15,05 | 14,20 | 15,05 | 6,74% | 1.549,00 |
| 13.07.2026 | 14,00 | 14,10 | 14,00 | 14,10 | -1,74% | 600,00 |
| 10.07.2026 | 14,50 | 14,50 | 14,35 | 14,35 | -1,71% | 566,00 |
| 09.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 250,00 |
| 08.07.2026 | 14,65 | 14,70 | 14,55 | 14,70 | 0,00% | 806,00 |
| 07.07.2026 | 15,00 | 15,00 | 14,60 | 14,70 | 0,68% | 726,00 |
| 06.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | 220,00 |
| 03.07.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 2,41% | 34,00 |
| 02.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 153,00 |
| 01.07.2026 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | 719,00 |
| 30.06.2026 | 14,85 | 14,90 | 14,85 | 14,90 | 0,00% | 58,00 |
| 29.06.2026 | 14,85 | 14,90 | 14,85 | 14,90 | -0,33% | 285,00 |
| 26.06.2026 | 15,10 | 15,10 | 14,95 | 14,95 | -0,66% | 625,00 |
| 25.06.2026 | 15,15 | 15,15 | 15,03 | 15,05 | 0,33% | - |
| 24.06.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -1,64% | 4.054,00 |
| 23.06.2026 | 15,15 | 15,25 | 15,15 | 15,25 | 2,01% | 220,00 |
| 22.06.2026 | 15,20 | 15,20 | 14,95 | 14,95 | -0,66% | 759,00 |
| 19.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,33% | 300,00 |
| 18.06.2026 | 14,95 | 15,10 | 14,95 | 15,10 | 0,00% | 438,00 |
| 17.06.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 290,00 |
| 16.06.2026 | 15,00 | 15,05 | 15,00 | 15,00 | 0,00% | 530,00 |
| 15.06.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 432,00 |