29,850€
-0,17%
Echtzeit-Aktienkurs SMTPC EO 3,05
Bid:
Ask:
Aktienkurse zur SMTPC EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,00 | 30,00 | 29,60 | 29,70 | -0,67% | 2.835,00 |
| 02.05.2024 | 29,60 | 29,90 | 29,60 | 29,90 | 0,00% | 432,00 |
| 30.04.2024 | 29,90 | 30,00 | 29,60 | 29,90 | 0,00% | 512,00 |
| 29.04.2024 | 29,80 | 30,00 | 29,40 | 29,90 | 3,10% | 1.111,00 |
| 26.04.2024 | 30,00 | 30,00 | 28,70 | 29,00 | -3,01% | 3.653,00 |
| 25.04.2024 | 30,00 | 30,00 | 29,90 | 29,90 | 0,00% | 1.573,00 |
| 24.04.2024 | 29,70 | 30,00 | 29,70 | 29,90 | 0,00% | 120,00 |
| 23.04.2024 | 29,90 | 30,00 | 29,70 | 29,90 | 0,34% | 460,00 |
| 22.04.2024 | 29,80 | 30,00 | 29,60 | 29,80 | -0,67% | 1.490,00 |
| 19.04.2024 | 30,00 | 30,10 | 29,80 | 30,00 | 0,00% | 682,00 |
| 18.04.2024 | 30,00 | 30,00 | 29,90 | 30,00 | 0,00% | 75,00 |
| 17.04.2024 | 30,10 | 30,20 | 29,90 | 30,00 | -0,99% | 1.554,00 |
| 16.04.2024 | 30,10 | 30,30 | 30,00 | 30,30 | 1,00% | 437,00 |
| 15.04.2024 | 30,30 | 30,30 | 30,00 | 30,00 | 0,00% | 1.727,00 |
| 12.04.2024 | 29,90 | 30,10 | 29,80 | 30,00 | 1,01% | 5.011,00 |
| 11.04.2024 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | 604,00 |
| 10.04.2024 | 29,80 | 30,00 | 29,80 | 29,90 | 0,00% | 511,00 |
| 09.04.2024 | 29,80 | 30,00 | 29,80 | 29,90 | -0,33% | 648,00 |
| 08.04.2024 | 30,00 | 30,00 | 29,70 | 30,00 | 1,01% | 3.026,00 |
| 05.04.2024 | 29,70 | 30,00 | 29,70 | 29,70 | 0,00% | 590,00 |
| 04.04.2024 | 30,00 | 30,00 | 29,40 | 29,70 | 0,68% | 1.144,00 |
| 03.04.2024 | 30,30 | 30,50 | 29,50 | 29,50 | -1,67% | 4.537,00 |
| 02.04.2024 | 29,20 | 30,20 | 29,00 | 30,00 | 2,74% | 6.158,00 |
| 28.03.2024 | 28,90 | 29,20 | 28,60 | 29,20 | 2,10% | 3.183,00 |
| 27.03.2024 | 28,60 | 29,40 | 28,50 | 28,60 | 0,35% | 4.539,00 |
| 26.03.2024 | 28,00 | 28,70 | 28,00 | 28,50 | 0,71% | 3.377,00 |
| 25.03.2024 | 27,70 | 28,50 | 27,70 | 28,30 | 2,54% | 11.393,00 |
| 22.03.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 255,00 |
| 21.03.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | 1.340,00 |
| 20.03.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 2.367,00 |
| 19.03.2024 | 27,60 | 27,60 | 27,30 | 27,60 | 0,00% | 369,00 |
| 18.03.2024 | 27,60 | 27,60 | 27,20 | 27,60 | 0,73% | 6.180,00 |
| 15.03.2024 | 27,50 | 27,60 | 27,40 | 27,40 | -0,72% | 6.735,00 |
| 14.03.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 1.519,00 |
| 13.03.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 0,73% | 301,00 |
| 12.03.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 500,00 |
| 11.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 660,00 |
| 08.03.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 251,00 |
| 07.03.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 0,73% | 1.163,00 |
| 06.03.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 375,00 |
| 05.03.2024 | 27,50 | 27,60 | 27,30 | 27,60 | 0,00% | 3.294,00 |
| 04.03.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 2.011,00 |
| 01.03.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 2.064,00 |
| 29.02.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 1.653,00 |
| 28.02.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 654,00 |
| 27.02.2024 | 27,70 | 27,70 | 27,50 | 27,60 | 0,00% | 5.872,00 |
| 26.02.2024 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | 439,00 |
| 23.02.2024 | 27,50 | 27,70 | 27,50 | 27,60 | 0,36% | 237,00 |
| 22.02.2024 | 27,60 | 27,70 | 27,50 | 27,50 | 0,00% | 833,00 |
| 21.02.2024 | 27,60 | 27,70 | 27,50 | 27,50 | -0,72% | 1.435,00 |
| 20.02.2024 | 27,70 | 27,70 | 27,60 | 27,70 | 0,36% | 186,00 |
| 19.02.2024 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | 668,00 |
| 16.02.2024 | 27,60 | 27,70 | 27,50 | 27,60 | 0,36% | 304,00 |
| 15.02.2024 | 27,60 | 27,70 | 27,50 | 27,50 | 0,00% | 1.640,00 |
| 14.02.2024 | 27,70 | 27,70 | 27,50 | 27,50 | -0,72% | 982,00 |
| 13.02.2024 | 27,70 | 27,70 | 27,60 | 27,70 | 0,00% | 357,00 |
| 12.02.2024 | 27,50 | 27,70 | 27,50 | 27,70 | 0,73% | 441,00 |
| 09.02.2024 | 27,60 | 27,60 | 27,50 | 27,50 | -0,36% | 1.035,00 |
| 08.02.2024 | 27,70 | 27,70 | 27,60 | 27,60 | -0,36% | 531,00 |
| 07.02.2024 | 27,70 | 27,70 | 27,60 | 27,70 | 0,00% | 833,00 |
| 06.02.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | 327,00 |
| 05.02.2024 | 27,65 | 27,65 | 27,55 | 27,60 | 0,00% | - |
| 02.02.2024 | 27,55 | 27,60 | 27,55 | 27,60 | 0,18% | - |
| 01.02.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,36% | - |
| 31.01.2024 | 27,60 | 27,60 | 27,45 | 27,45 | -0,54% | - |
| 30.01.2024 | 27,60 | 27,65 | 27,60 | 27,60 | 0,00% | - |
| 29.01.2024 | 27,60 | 27,60 | 27,55 | 27,60 | 0,36% | - |
| 26.01.2024 | 27,45 | 27,50 | 27,45 | 27,50 | 0,36% | - |
| 25.01.2024 | 27,45 | 27,45 | 27,40 | 27,40 | 0,00% | - |
| 24.01.2024 | 27,50 | 27,65 | 27,35 | 27,40 | -0,36% | - |
| 23.01.2024 | 27,55 | 27,60 | 27,45 | 27,50 | 0,00% | - |
| 22.01.2024 | 27,60 | 27,65 | 27,30 | 27,50 | -0,36% | - |
| 19.01.2024 | 27,70 | 27,75 | 27,45 | 27,60 | -0,18% | - |
| 18.01.2024 | 27,80 | 27,85 | 27,60 | 27,65 | -0,54% | - |
| 17.01.2024 | 27,85 | 27,85 | 27,75 | 27,80 | -0,18% | - |
| 16.01.2024 | 27,85 | 27,90 | 27,80 | 27,85 | 0,00% | - |
| 15.01.2024 | 27,80 | 27,85 | 27,80 | 27,85 | 0,00% | - |
| 12.01.2024 | 27,80 | 27,85 | 27,80 | 27,85 | 0,18% | - |
| 11.01.2024 | 27,95 | 27,95 | 27,75 | 27,80 | -0,36% | - |
| 10.01.2024 | 28,00 | 28,05 | 27,90 | 27,90 | -0,18% | - |
| 09.01.2024 | 27,95 | 27,95 | 27,90 | 27,95 | 0,00% | - |
| 08.01.2024 | 27,90 | 27,95 | 27,90 | 27,95 | 0,18% | - |
| 05.01.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 04.01.2024 | 27,85 | 27,90 | 27,85 | 27,90 | 0,18% | - |
| 03.01.2024 | 27,90 | 27,90 | 27,80 | 27,85 | 0,00% | - |
| 02.01.2024 | 27,80 | 27,85 | 27,75 | 27,85 | 0,18% | - |
| 29.12.2023 | 27,65 | 27,80 | 27,65 | 27,80 | 0,54% | - |
| 28.12.2023 | 27,45 | 27,65 | 27,45 | 27,65 | 0,73% | - |
| 27.12.2023 | 27,75 | 27,75 | 27,45 | 27,45 | -1,08% | - |
| 22.12.2023 | 27,70 | 27,75 | 27,70 | 27,75 | 0,18% | - |
| 21.12.2023 | 27,70 | 27,75 | 27,70 | 27,70 | 0,00% | - |
| 20.12.2023 | 27,60 | 27,70 | 27,55 | 27,70 | 0,00% | - |
| 19.12.2023 | 27,95 | 27,95 | 27,65 | 27,70 | -0,89% | - |
| 18.12.2023 | 28,15 | 28,15 | 27,85 | 27,95 | -0,18% | - |
| 15.12.2023 | 28,05 | 28,05 | 27,95 | 28,00 | -0,18% | - |
| 14.12.2023 | 27,75 | 28,10 | 27,75 | 28,05 | 0,00% | - |
| 13.12.2023 | 28,20 | 28,45 | 28,05 | 28,05 | 1,08% | - |
| 12.12.2023 | 27,65 | 27,75 | 27,65 | 27,75 | 0,18% | - |
| 11.12.2023 | 27,70 | 27,85 | 27,70 | 27,70 | 0,00% | - |
| 08.12.2023 | 27,75 | 27,80 | 27,70 | 27,70 | 2,21% | - |