11,630€
1,13%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 11,65 | 11,81 | 11,54 | 11,63 | 1,13% | - |
| 29.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 26.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 25.04.2024 | 11,22 | 11,70 | 11,22 | 11,70 | -1,35% | 25,00 |
| 24.04.2024 | 11,72 | 11,86 | 11,72 | 11,86 | 0,68% | 200,00 |
| 23.04.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,17% | - |
| 22.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 19.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,19% | - |
| 18.04.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,84% | - |
| 17.04.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,84% | - |
| 16.04.2024 | 11,88 | 11,88 | 11,86 | 11,86 | 1,72% | 300,00 |
| 15.04.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -2,02% | - |
| 12.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,16% | - |
| 11.04.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,99% | 320,00 |
| 10.04.2024 | 12,10 | 12,16 | 12,10 | 12,16 | 2,88% | 30,00 |
| 09.04.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,51% | - |
| 08.04.2024 | 11,58 | 11,76 | 11,58 | 11,76 | 1,73% | 88,00 |
| 05.04.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -4,46% | - |
| 04.04.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 3,24% | 12,00 |
| 03.04.2024 | 11,70 | 11,72 | 11,70 | 11,72 | -1,35% | 250,00 |
| 02.04.2024 | 12,16 | 12,16 | 11,88 | 11,88 | 3,48% | 8,00 |
| 28.03.2024 | 11,04 | 11,48 | 11,04 | 11,48 | 2,68% | 300,00 |
| 27.03.2024 | 11,02 | 11,18 | 11,02 | 11,18 | -0,89% | 100,00 |
| 26.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,36% | - |
| 25.03.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,06% | - |
| 22.03.2024 | 11,24 | 11,36 | 11,24 | 11,36 | 0,53% | 745,00 |
| 21.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,53% | - |
| 20.03.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,94% | - |
| 19.03.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,34% | - |
| 18.03.2024 | 11,30 | 11,62 | 11,30 | 11,62 | 1,04% | 65,00 |
| 15.03.2024 | 11,62 | 11,62 | 11,50 | 11,50 | -3,36% | 275,00 |
| 14.03.2024 | 11,96 | 11,98 | 11,90 | 11,90 | -0,83% | 3.595,00 |
| 13.03.2024 | 12,12 | 12,34 | 12,00 | 12,00 | -1,80% | 678,00 |
| 12.03.2024 | 12,08 | 12,22 | 12,08 | 12,22 | 1,66% | 20,00 |
| 11.03.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -1,48% | - |
| 08.03.2024 | 12,04 | 12,20 | 12,04 | 12,20 | -0,16% | 200,00 |
| 07.03.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,49% | - |
| 06.03.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,00% | - |
| 05.03.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -3,31% | - |
| 04.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 01.03.2024 | 12,82 | 12,82 | 12,60 | 12,60 | -5,41% | 327,00 |
| 29.02.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,91% | - |
| 28.02.2024 | 13,22 | 13,22 | 13,20 | 13,20 | 0,30% | 250,00 |
| 27.02.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 0,46% | - |
| 26.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,91% | - |
| 23.02.2024 | 13,24 | 13,24 | 13,20 | 13,22 | -2,94% | 150,00 |
| 22.02.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,04% | - |
| 21.02.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -1,32% | 100,00 |
| 20.02.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -1,01% | - |
| 19.02.2024 | 13,74 | 13,80 | 13,74 | 13,80 | 0,29% | 100,00 |
| 16.02.2024 | 13,60 | 13,76 | 13,60 | 13,76 | 0,44% | 200,00 |
| 15.02.2024 | 13,54 | 13,70 | 13,54 | 13,70 | 3,16% | 1.600,00 |
| 14.02.2024 | 13,10 | 13,28 | 13,10 | 13,28 | -0,15% | 210,00 |
| 13.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 200,00 |
| 12.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,63% | - |
| 09.02.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 2,58% | - |
| 08.02.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,15% | - |
| 07.02.2024 | 13,54 | 13,54 | 13,20 | 13,20 | -3,51% | 500,00 |
| 06.02.2024 | 13,14 | 13,68 | 13,14 | 13,68 | 2,70% | 500,00 |
| 05.02.2024 | 13,82 | 13,82 | 13,32 | 13,32 | -3,06% | 1.450,00 |
| 02.02.2024 | 14,64 | 14,64 | 13,74 | 13,74 | -7,66% | 300,00 |
| 01.02.2024 | 14,46 | 14,90 | 14,46 | 14,88 | 2,20% | 300,00 |
| 31.01.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -0,95% | - |
| 30.01.2024 | 14,76 | 14,76 | 14,70 | 14,70 | -2,91% | 50,00 |
| 29.01.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 3,56% | 220,00 |
| 26.01.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -0,54% | - |
| 25.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,78% | - |
| 24.01.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 6,93% | 100,00 |
| 23.01.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -4,46% | - |
| 22.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 3,93% | 81,00 |
| 19.01.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -1,39% | - |
| 18.01.2024 | 14,46 | 14,46 | 14,44 | 14,44 | 0,56% | 500,00 |
| 17.01.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -2,71% | - |
| 16.01.2024 | 14,40 | 14,76 | 14,40 | 14,76 | 1,23% | 500,00 |
| 15.01.2024 | 15,30 | 15,30 | 14,58 | 14,58 | -5,69% | 1.380,00 |
| 12.01.2024 | 15,00 | 15,46 | 15,00 | 15,46 | 1,71% | 50,00 |
| 11.01.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,53% | 100,00 |
| 10.01.2024 | 15,00 | 15,12 | 15,00 | 15,12 | 0,27% | 200,00 |
| 09.01.2024 | 15,30 | 15,30 | 15,08 | 15,08 | 0,00% | 100,00 |
| 08.01.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -2,08% | - |
| 05.01.2024 | 14,34 | 15,40 | 14,34 | 15,40 | 9,22% | 800,00 |
| 04.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,84% | - |
| 03.01.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 2,01% | - |
| 02.01.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -1,69% | - |
| 29.12.2023 | 14,06 | 14,18 | 14,06 | 14,18 | -1,80% | 29,00 |
| 28.12.2023 | 14,38 | 14,44 | 14,38 | 14,44 | 0,00% | 300,00 |
| 27.12.2023 | 14,44 | 14,44 | 14,44 | 14,44 | -0,82% | - |
| 22.12.2023 | 14,40 | 14,56 | 14,40 | 14,56 | -0,27% | 680,00 |
| 21.12.2023 | 14,04 | 14,60 | 14,04 | 14,60 | 2,67% | 200,00 |
| 20.12.2023 | 14,22 | 14,22 | 14,22 | 14,22 | 0,42% | - |
| 19.12.2023 | 14,16 | 14,16 | 14,16 | 14,16 | -1,26% | - |
| 18.12.2023 | 14,34 | 14,34 | 14,34 | 14,34 | 2,28% | - |
| 15.12.2023 | 14,02 | 14,02 | 14,02 | 14,02 | 0,86% | - |
| 14.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 1,91% | - |
| 13.12.2023 | 13,64 | 13,64 | 13,64 | 13,64 | -2,29% | - |
| 12.12.2023 | 13,96 | 13,96 | 13,96 | 13,96 | -0,14% | 2.000,00 |
| 11.12.2023 | 13,66 | 14,02 | 13,66 | 13,98 | 0,00% | 12.745,00 |
| 08.12.2023 | 13,82 | 13,98 | 13,82 | 13,98 | 2,19% | 150,00 |
| 07.12.2023 | 13,68 | 13,68 | 13,68 | 13,68 | -1,72% | - |
| 06.12.2023 | 13,68 | 13,92 | 13,68 | 13,92 | 2,05% | 200,00 |