15,100€
0,67%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 15,00 | 15,20 | 15,00 | 15,00 | -0,33% | 457,00 |
| 13.05.2026 | 15,05 | 15,15 | 15,00 | 15,05 | 0,00% | 821,00 |
| 12.05.2026 | 15,00 | 15,10 | 15,00 | 15,05 | 0,33% | 955,00 |
| 11.05.2026 | 15,00 | 15,20 | 14,95 | 15,00 | 0,00% | 2.475,00 |
| 08.05.2026 | 14,95 | 15,10 | 14,95 | 15,00 | 0,33% | 771,00 |
| 07.05.2026 | 15,05 | 15,15 | 14,95 | 14,95 | 0,00% | 1.723,00 |
| 06.05.2026 | 15,15 | 15,15 | 14,95 | 14,95 | -0,33% | 15,00 |
| 05.05.2026 | 14,95 | 15,10 | 14,95 | 15,00 | 0,00% | 1.287,00 |
| 04.05.2026 | 14,90 | 15,20 | 14,90 | 15,00 | 0,33% | 2.890,00 |
| 30.04.2026 | 14,85 | 14,95 | 14,85 | 14,95 | 0,67% | 315,00 |
| 29.04.2026 | 14,85 | 15,00 | 14,85 | 14,85 | 0,00% | 25,00 |
| 28.04.2026 | 14,90 | 14,90 | 14,85 | 14,85 | -0,67% | 200,00 |
| 27.04.2026 | 14,80 | 14,95 | 14,80 | 14,95 | 0,00% | 2.065,00 |
| 24.04.2026 | 14,85 | 14,95 | 14,85 | 14,95 | 0,67% | 358,00 |
| 23.04.2026 | 14,90 | 14,90 | 14,85 | 14,85 | -0,34% | 513,00 |
| 22.04.2026 | 14,95 | 14,95 | 14,85 | 14,90 | -0,33% | 1.510,00 |
| 21.04.2026 | 14,90 | 15,00 | 14,85 | 14,95 | -0,33% | 407,00 |
| 20.04.2026 | 14,95 | 15,00 | 14,85 | 15,00 | 0,67% | 506,00 |
| 17.04.2026 | 14,95 | 14,95 | 14,80 | 14,90 | -0,33% | 1.667,00 |
| 16.04.2026 | 14,70 | 14,95 | 14,70 | 14,95 | 0,00% | 224,00 |
| 15.04.2026 | 14,90 | 14,95 | 14,75 | 14,95 | 0,00% | 312,00 |
| 14.04.2026 | 14,80 | 14,95 | 14,80 | 14,95 | 0,34% | 248,00 |
| 13.04.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 0,34% | 893,00 |
| 10.04.2026 | 14,90 | 14,95 | 14,85 | 14,85 | -0,67% | 681,00 |
| 09.04.2026 | 14,90 | 14,95 | 14,80 | 14,95 | 1,01% | 437,00 |
| 08.04.2026 | 14,90 | 14,95 | 14,70 | 14,80 | -1,00% | 1.622,00 |
| 07.04.2026 | 14,85 | 14,95 | 14,80 | 14,95 | 0,47% | 1.107,00 |
| 02.04.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 0,40% | 7,00 |
| 01.04.2026 | 14,88 | 14,96 | 14,80 | 14,82 | 0,14% | 1.444,00 |
| 31.03.2026 | 14,98 | 14,98 | 14,80 | 14,80 | -0,54% | 2.148,00 |
| 30.03.2026 | 14,74 | 14,94 | 14,74 | 14,88 | 1,09% | 4.707,00 |
| 27.03.2026 | 14,80 | 14,90 | 14,72 | 14,72 | -0,27% | 915,00 |
| 26.03.2026 | 14,76 | 14,88 | 14,76 | 14,76 | -0,54% | 791,00 |
| 25.03.2026 | 14,78 | 14,88 | 14,78 | 14,84 | -0,13% | 1.554,00 |
| 24.03.2026 | 14,54 | 14,86 | 14,46 | 14,86 | 0,95% | 3.505,00 |
| 23.03.2026 | 14,68 | 14,90 | 14,60 | 14,72 | -0,27% | 4.627,00 |
| 20.03.2026 | 14,74 | 14,88 | 14,74 | 14,76 | 0,14% | 3.279,00 |
| 19.03.2026 | 14,78 | 14,90 | 14,66 | 14,74 | 0,27% | 27.318,00 |
| 18.03.2026 | 12,32 | 14,96 | 12,32 | 14,70 | 19,32% | 32.481,00 |
| 17.03.2026 | 11,56 | 12,40 | 11,50 | 12,32 | 6,02% | 2.290,00 |
| 16.03.2026 | 11,96 | 11,96 | 11,62 | 11,62 | -2,68% | 673,00 |
| 13.03.2026 | 11,50 | 12,02 | 11,50 | 11,94 | 3,65% | 1.311,00 |
| 12.03.2026 | 12,48 | 12,48 | 11,40 | 11,52 | -6,65% | 5.933,00 |
| 11.03.2026 | 12,34 | 12,36 | 12,34 | 12,34 | 0,49% | 157,00 |
| 10.03.2026 | 12,58 | 12,58 | 12,10 | 12,28 | -1,76% | 3.436,00 |
| 09.03.2026 | 12,38 | 12,58 | 12,20 | 12,50 | -0,79% | 2.839,00 |
| 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 |