2,373€
8,09%
Echtzeit-Aktienkurs SMCP S.A.S.
Bid:
Ask:
Aktienkurse zur SMCP S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,20 | 2,37 | 2,19 | 2,34 | 6,38% | 224.940,00 |
| 02.05.2024 | 2,28 | 2,29 | 2,20 | 2,20 | -3,09% | 119.211,00 |
| 30.04.2024 | 2,33 | 2,34 | 2,26 | 2,27 | -2,79% | 106.985,00 |
| 29.04.2024 | 2,28 | 2,34 | 2,25 | 2,33 | 3,10% | 87.143,00 |
| 26.04.2024 | 2,25 | 2,30 | 2,25 | 2,26 | 0,67% | 77.487,00 |
| 25.04.2024 | 2,32 | 2,35 | 2,24 | 2,25 | -3,85% | 68.875,00 |
| 24.04.2024 | 2,42 | 2,42 | 2,34 | 2,34 | -2,10% | 81.744,00 |
| 23.04.2024 | 2,27 | 2,43 | 2,27 | 2,39 | 5,30% | 230.925,00 |
| 22.04.2024 | 2,17 | 2,31 | 2,17 | 2,27 | 4,14% | 85.018,00 |
| 19.04.2024 | 2,22 | 2,23 | 2,14 | 2,18 | -3,33% | 144.980,00 |
| 18.04.2024 | 2,26 | 2,26 | 2,20 | 2,25 | 0,00% | 106.654,00 |
| 17.04.2024 | 2,23 | 2,25 | 2,21 | 2,25 | 0,22% | 107.926,00 |
| 16.04.2024 | 2,25 | 2,26 | 2,21 | 2,25 | -0,88% | 76.772,00 |
| 15.04.2024 | 2,24 | 2,30 | 2,20 | 2,27 | 1,34% | 146.549,00 |
| 12.04.2024 | 2,34 | 2,34 | 2,21 | 2,24 | -3,46% | 193.601,00 |
| 11.04.2024 | 2,31 | 2,36 | 2,29 | 2,32 | -0,64% | 196.137,00 |
| 10.04.2024 | 2,37 | 2,48 | 2,33 | 2,33 | -0,85% | 251.414,00 |
| 09.04.2024 | 2,31 | 2,38 | 2,29 | 2,35 | 0,43% | 173.049,00 |
| 08.04.2024 | 2,23 | 2,38 | 2,23 | 2,34 | 5,88% | 139.839,00 |
| 05.04.2024 | 2,25 | 2,25 | 2,19 | 2,21 | -2,21% | 158.187,00 |
| 04.04.2024 | 2,30 | 2,35 | 2,25 | 2,26 | -1,31% | 104.063,00 |
| 03.04.2024 | 2,30 | 2,30 | 2,22 | 2,29 | 0,44% | 199.783,00 |
| 02.04.2024 | 2,33 | 2,35 | 2,27 | 2,28 | -2,15% | 116.145,00 |
| 28.03.2024 | 2,32 | 2,37 | 2,28 | 2,33 | 0,87% | 113.435,00 |
| 27.03.2024 | 2,25 | 2,31 | 2,23 | 2,31 | 1,76% | 227.744,00 |
| 26.03.2024 | 2,33 | 2,33 | 2,25 | 2,27 | -3,20% | 83.264,00 |
| 25.03.2024 | 2,33 | 2,36 | 2,30 | 2,35 | -1,47% | 74.039,00 |
| 22.03.2024 | 2,36 | 2,43 | 2,35 | 2,38 | 0,21% | 68.512,00 |
| 21.03.2024 | 2,36 | 2,41 | 2,33 | 2,38 | 1,50% | 71.838,00 |
| 20.03.2024 | 2,36 | 2,37 | 2,27 | 2,34 | 0,00% | 110.169,00 |
| 19.03.2024 | 2,46 | 2,46 | 2,33 | 2,34 | -5,07% | 139.624,00 |
| 18.03.2024 | 2,51 | 2,57 | 2,45 | 2,47 | -1,20% | 120.872,00 |
| 15.03.2024 | 2,50 | 2,50 | 2,38 | 2,50 | -2,16% | 1.086.403,00 |
| 14.03.2024 | 2,53 | 2,60 | 2,49 | 2,55 | 0,00% | 126.488,00 |
| 13.03.2024 | 2,49 | 2,55 | 2,42 | 2,55 | 3,03% | 152.269,00 |
| 12.03.2024 | 2,40 | 2,51 | 2,35 | 2,48 | 3,99% | 180.748,00 |
| 11.03.2024 | 2,25 | 2,54 | 2,22 | 2,38 | 8,18% | 407.994,00 |
| 08.03.2024 | 2,14 | 2,22 | 2,11 | 2,20 | 2,80% | 342.005,00 |
| 07.03.2024 | 2,22 | 2,22 | 2,11 | 2,14 | -4,25% | 448.894,00 |
| 06.03.2024 | 2,30 | 2,34 | 2,24 | 2,24 | -1,97% | 360.385,00 |
| 05.03.2024 | 2,37 | 2,37 | 2,28 | 2,28 | -4,40% | 229.410,00 |
| 04.03.2024 | 2,43 | 2,47 | 2,35 | 2,39 | -1,85% | 198.263,00 |
| 01.03.2024 | 2,58 | 2,58 | 2,37 | 2,43 | -5,63% | 330.695,00 |
| 29.02.2024 | 2,70 | 2,76 | 2,51 | 2,58 | -9,81% | 448.879,00 |
| 28.02.2024 | 2,88 | 2,90 | 2,70 | 2,86 | -0,17% | 169.594,00 |
| 27.02.2024 | 2,83 | 2,93 | 2,80 | 2,86 | 1,42% | 176.750,00 |
| 26.02.2024 | 2,79 | 2,98 | 2,79 | 2,82 | 3,30% | 329.032,00 |
| 23.02.2024 | 2,81 | 2,82 | 2,69 | 2,73 | -2,50% | 85.487,00 |
| 22.02.2024 | 2,76 | 2,84 | 2,73 | 2,80 | 2,19% | 100.735,00 |
| 21.02.2024 | 2,78 | 2,84 | 2,72 | 2,74 | -1,79% | 50.437,00 |
| 20.02.2024 | 2,76 | 2,82 | 2,73 | 2,79 | -0,36% | 58.745,00 |
| 19.02.2024 | 2,87 | 2,87 | 2,74 | 2,80 | -2,27% | 155.878,00 |
| 16.02.2024 | 2,91 | 2,94 | 2,79 | 2,87 | 0,70% | 203.959,00 |
| 15.02.2024 | 2,70 | 2,85 | 2,69 | 2,85 | 6,16% | 182.207,00 |
| 14.02.2024 | 2,61 | 2,71 | 2,59 | 2,68 | 2,68% | 203.211,00 |
| 13.02.2024 | 2,72 | 2,74 | 2,60 | 2,61 | -3,15% | 74.702,00 |
| 12.02.2024 | 2,60 | 2,75 | 2,60 | 2,70 | 3,26% | 148.471,00 |
| 09.02.2024 | 2,66 | 2,70 | 2,59 | 2,61 | -0,95% | 219.704,00 |
| 08.02.2024 | 2,62 | 2,69 | 2,62 | 2,64 | 0,57% | 77.617,00 |
| 07.02.2024 | 2,71 | 2,73 | 2,62 | 2,62 | -2,96% | 105.732,00 |
| 06.02.2024 | 2,73 | 2,76 | 2,63 | 2,70 | -0,92% | 98.111,00 |
| 05.02.2024 | 2,71 | 2,79 | 2,68 | 2,73 | 1,87% | 82.996,00 |
| 02.02.2024 | 2,69 | 2,80 | 2,68 | 2,68 | 0,19% | 171.203,00 |
| 01.02.2024 | 2,72 | 2,76 | 2,67 | 2,67 | -1,66% | 153.516,00 |
| 31.01.2024 | 2,80 | 2,82 | 2,70 | 2,72 | -3,55% | 154.926,00 |
| 30.01.2024 | 2,81 | 2,91 | 2,81 | 2,82 | -0,35% | 191.328,00 |
| 29.01.2024 | 2,60 | 2,88 | 2,40 | 2,83 | -1,91% | 584.370,00 |
| 26.01.2024 | 2,89 | 2,92 | 2,84 | 2,88 | 2,31% | 106.572,00 |
| 25.01.2024 | 2,98 | 2,98 | 2,82 | 2,82 | -5,22% | 60.013,00 |
| 24.01.2024 | 2,95 | 2,99 | 2,89 | 2,97 | 2,59% | 100.200,00 |
| 23.01.2024 | 2,82 | 2,92 | 2,82 | 2,90 | 3,39% | 137.518,00 |
| 22.01.2024 | 2,79 | 2,83 | 2,79 | 2,80 | 0,54% | 91.471,00 |
| 19.01.2024 | 2,76 | 2,80 | 2,71 | 2,79 | 0,72% | 166.361,00 |
| 18.01.2024 | 2,74 | 2,84 | 2,72 | 2,77 | 0,73% | 119.557,00 |
| 17.01.2024 | 2,77 | 2,77 | 2,66 | 2,75 | -3,35% | 370.248,00 |
| 16.01.2024 | 2,97 | 2,97 | 2,83 | 2,84 | -4,70% | 324.361,00 |
| 15.01.2024 | 3,10 | 3,10 | 2,98 | 2,98 | -3,09% | 106.620,00 |
| 12.01.2024 | 3,01 | 3,10 | 3,01 | 3,08 | 2,16% | 88.050,00 |
| 11.01.2024 | 3,12 | 3,14 | 3,01 | 3,01 | -2,90% | 99.027,00 |
| 10.01.2024 | 3,15 | 3,18 | 3,10 | 3,10 | -1,74% | 91.606,00 |
| 09.01.2024 | 3,25 | 3,31 | 3,16 | 3,16 | -2,17% | 100.804,00 |
| 08.01.2024 | 3,16 | 3,23 | 3,12 | 3,23 | 1,74% | 106.858,00 |
| 05.01.2024 | 3,14 | 3,20 | 3,05 | 3,17 | 0,32% | 184.839,00 |
| 04.01.2024 | 3,21 | 3,21 | 3,09 | 3,16 | -0,78% | 128.216,00 |
| 03.01.2024 | 3,40 | 3,41 | 3,14 | 3,19 | -6,46% | 212.938,00 |
| 02.01.2024 | 3,44 | 3,56 | 3,38 | 3,41 | -0,44% | 96.752,00 |
| 29.12.2023 | 3,50 | 3,50 | 3,42 | 3,42 | -2,29% | 86.222,00 |
| 28.12.2023 | 3,56 | 3,59 | 3,47 | 3,50 | -1,96% | 103.307,00 |
| 27.12.2023 | 3,47 | 3,68 | 3,47 | 3,57 | 3,93% | 243.725,00 |
| 22.12.2023 | 3,47 | 3,47 | 3,41 | 3,44 | -1,58% | 74.590,00 |
| 21.12.2023 | 3,44 | 3,51 | 3,41 | 3,49 | 1,01% | 86.104,00 |
| 20.12.2023 | 3,45 | 3,54 | 3,43 | 3,46 | 0,29% | 164.430,00 |
| 19.12.2023 | 3,29 | 3,48 | 3,27 | 3,45 | 6,00% | 136.553,00 |
| 18.12.2023 | 3,27 | 3,29 | 3,19 | 3,25 | -1,81% | 110.489,00 |
| 15.12.2023 | 3,28 | 3,48 | 3,28 | 3,31 | 1,07% | 234.065,00 |
| 14.12.2023 | 3,08 | 3,31 | 3,06 | 3,28 | 8,09% | 193.979,00 |
| 13.12.2023 | 3,16 | 3,16 | 3,03 | 3,03 | -3,66% | 224.813,00 |
| 12.12.2023 | 3,35 | 3,39 | 3,15 | 3,15 | -6,95% | 178.095,00 |
| 11.12.2023 | 3,36 | 3,39 | 3,34 | 3,38 | 0,00% | 83.492,00 |
| 08.12.2023 | 3,45 | 3,52 | 3,34 | 3,38 | -1,31% | 139.171,00 |