2,405€
-3,41%
Echtzeit-Aktienkurs SMCP S.A.S.(PROM.) EO-,10
Bid:
Ask:
Aktienkurse zur SMCP S.A.S.(PROM.) EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,49 | 2,54 | 2,37 | 2,41 | -3,41% | - |
| 16.05.2024 | 2,54 | 2,58 | 2,44 | 2,49 | -2,06% | - |
| 15.05.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -3,69% | - |
| 14.05.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 150,00 |
| 13.05.2024 | 2,64 | 2,65 | 2,64 | 2,64 | 7,76% | 4.581,00 |
| 10.05.2024 | 2,43 | 2,54 | 2,43 | 2,45 | 0,72% | - |
| 09.05.2024 | 2,41 | 2,45 | 2,39 | 2,43 | 0,72% | - |
| 08.05.2024 | 2,42 | 2,46 | 2,38 | 2,42 | -3,78% | - |
| 07.05.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 8,19% | 199,00 |
| 06.05.2024 | 2,34 | 2,39 | 2,31 | 2,32 | 0,87% | - |
| 03.05.2024 | 2,21 | 2,30 | 2,21 | 2,30 | 3,84% | 3.804,00 |
| 02.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 2.260,00 |
| 30.04.2024 | 2,33 | 2,34 | 2,26 | 2,26 | -1,53% | - |
| 29.04.2024 | 2,30 | 2,30 | 2,29 | 2,29 | 1,33% | 347,00 |
| 26.04.2024 | 2,27 | 2,29 | 2,25 | 2,26 | 0,33% | - |
| 25.04.2024 | 2,33 | 2,35 | 2,24 | 2,25 | -3,64% | - |
| 24.04.2024 | 2,40 | 2,41 | 2,33 | 2,34 | -1,16% | - |
| 23.04.2024 | 2,31 | 2,37 | 2,31 | 2,37 | 3,96% | 5.618,00 |
| 22.04.2024 | 2,19 | 2,30 | 2,17 | 2,28 | 4,72% | - |
| 19.04.2024 | 2,22 | 2,24 | 2,14 | 2,17 | -2,14% | - |
| 18.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,22% | 2,00 |
| 17.04.2024 | 2,24 | 2,25 | 2,21 | 2,25 | -0,11% | - |
| 16.04.2024 | 2,24 | 2,26 | 2,21 | 2,25 | 0,11% | - |
| 15.04.2024 | 2,25 | 2,29 | 2,20 | 2,25 | 1,01% | - |
| 12.04.2024 | 2,33 | 2,34 | 2,22 | 2,23 | -4,51% | - |
| 11.04.2024 | 2,33 | 2,37 | 2,31 | 2,33 | -4,90% | - |
| 10.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 3,81% | 85,00 |
| 09.04.2024 | 2,33 | 2,36 | 2,33 | 2,36 | 3,06% | 775,00 |
| 08.04.2024 | 2,26 | 2,29 | 2,26 | 2,29 | 3,50% | 48,00 |
| 05.04.2024 | 2,23 | 2,26 | 2,20 | 2,21 | -0,90% | - |
| 04.04.2024 | 2,29 | 2,34 | 2,23 | 2,23 | -2,40% | - |
| 03.04.2024 | 2,28 | 2,29 | 2,23 | 2,29 | -0,33% | - |
| 02.04.2024 | 2,31 | 2,34 | 2,30 | 2,30 | -1,61% | 2.585,00 |
| 28.03.2024 | 2,32 | 2,36 | 2,29 | 2,33 | 0,65% | - |
| 27.03.2024 | 2,27 | 2,32 | 2,23 | 2,32 | 2,21% | - |
| 26.03.2024 | 2,35 | 2,35 | 2,25 | 2,27 | -3,20% | - |
| 25.03.2024 | 2,38 | 2,38 | 2,30 | 2,34 | -1,58% | - |
| 22.03.2024 | 2,37 | 2,42 | 2,35 | 2,38 | 0,42% | - |
| 21.03.2024 | 2,37 | 2,41 | 2,34 | 2,37 | 0,53% | - |
| 20.03.2024 | 2,29 | 2,37 | 2,28 | 2,36 | 1,40% | - |
| 19.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -5,68% | 480,00 |
| 18.03.2024 | 2,51 | 2,57 | 2,46 | 2,47 | 0,82% | - |
| 15.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -4,02% | 1.180,00 |
| 14.03.2024 | 2,55 | 2,59 | 2,49 | 2,55 | 0,10% | - |
| 13.03.2024 | 2,48 | 2,56 | 2,42 | 2,55 | 5,82% | - |
| 12.03.2024 | 2,43 | 2,43 | 2,41 | 2,41 | 0,42% | 920,00 |
| 11.03.2024 | 2,37 | 2,40 | 2,37 | 2,40 | 6,44% | 2.570,00 |
| 08.03.2024 | 2,15 | 2,25 | 2,15 | 2,25 | 2,74% | 3.992,00 |
| 07.03.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -2,12% | 4.580,00 |
| 06.03.2024 | 2,28 | 2,34 | 2,24 | 2,24 | -2,51% | - |
| 05.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,77% | 2.180,00 |
| 04.03.2024 | 2,43 | 2,47 | 2,35 | 2,39 | -2,05% | - |
| 01.03.2024 | 2,59 | 2,59 | 2,38 | 2,44 | -5,80% | - |
| 29.02.2024 | 2,79 | 2,79 | 2,51 | 2,59 | -8,50% | - |
| 28.02.2024 | 2,85 | 2,85 | 2,83 | 2,83 | -1,22% | 780,00 |
| 27.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,72% | 180,00 |
| 26.02.2024 | 2,83 | 2,91 | 2,83 | 2,91 | 6,59% | 2.993,00 |
| 23.02.2024 | 2,80 | 2,82 | 2,69 | 2,73 | -2,67% | - |
| 22.02.2024 | 2,76 | 2,84 | 2,73 | 2,81 | 2,00% | - |
| 21.02.2024 | 2,80 | 2,84 | 2,71 | 2,75 | -0,36% | - |
| 20.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | 201,00 |
| 19.02.2024 | 2,86 | 2,87 | 2,74 | 2,80 | -1,93% | - |
| 16.02.2024 | 2,86 | 2,94 | 2,78 | 2,86 | 0,18% | - |
| 15.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 6,15% | 131,00 |
| 14.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | 1.870,00 |
| 13.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,28% | 1.860,00 |
| 12.02.2024 | 2,62 | 2,75 | 2,61 | 2,69 | 2,67% | - |
| 09.02.2024 | 2,63 | 2,69 | 2,59 | 2,62 | -2,88% | - |
| 08.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,67% | 556,00 |
| 07.02.2024 | 2,70 | 2,73 | 2,62 | 2,63 | -2,87% | - |
| 06.02.2024 | 2,73 | 2,77 | 2,63 | 2,70 | -1,10% | - |
| 05.02.2024 | 2,68 | 2,79 | 2,68 | 2,73 | 1,86% | - |
| 02.02.2024 | 2,69 | 2,78 | 2,67 | 2,68 | 0,00% | - |
| 01.02.2024 | 2,71 | 2,75 | 2,67 | 2,68 | -1,56% | - |
| 31.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -3,20% | 50,00 |
| 30.01.2024 | 2,84 | 2,90 | 2,81 | 2,82 | 0,72% | - |
| 29.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 1.770,00 |
| 26.01.2024 | 2,87 | 2,91 | 2,84 | 2,84 | -1,73% | 1.080,00 |
| 25.01.2024 | 2,84 | 2,89 | 2,84 | 2,89 | -2,78% | 1.330,00 |
| 24.01.2024 | 2,92 | 2,99 | 2,88 | 2,97 | 2,15% | - |
| 23.01.2024 | 2,81 | 2,92 | 2,81 | 2,91 | 2,83% | - |
| 22.01.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,80% | 1.770,00 |
| 19.01.2024 | 2,78 | 2,80 | 2,71 | 2,80 | 0,90% | - |
| 18.01.2024 | 2,75 | 2,84 | 2,71 | 2,78 | 3,64% | - |
| 17.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -8,22% | 2.000,00 |
| 16.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | 1.532,00 |
| 15.01.2024 | 3,12 | 3,12 | 2,98 | 2,98 | -3,72% | - |
| 12.01.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 2,23% | 360,00 |
| 11.01.2024 | 3,12 | 3,14 | 2,99 | 3,03 | -4,04% | - |
| 10.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,08% | 1.580,00 |
| 09.01.2024 | 3,24 | 3,31 | 3,15 | 3,15 | 0,56% | - |
| 08.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,48% | 1.600,00 |
| 05.01.2024 | 3,13 | 3,13 | 3,12 | 3,12 | -0,95% | 2.000,00 |
| 04.01.2024 | 3,19 | 3,19 | 3,09 | 3,15 | -1,87% | - |
| 03.01.2024 | 3,21 | 3,21 | 3,21 | 3,21 | -5,52% | 1.000,00 |
| 02.01.2024 | 3,43 | 3,54 | 3,39 | 3,40 | -1,81% | - |
| 29.12.2023 | 3,51 | 3,51 | 3,43 | 3,46 | -1,28% | - |
| 28.12.2023 | 3,56 | 3,56 | 3,51 | 3,51 | -1,89% | 1.171,00 |
| 27.12.2023 | 3,44 | 3,67 | 3,43 | 3,57 | 4,00% | - |
| 22.12.2023 | 3,45 | 3,46 | 3,41 | 3,44 | -0,15% | - |