27,155€
-7,64%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 29,33 | 29,45 | 29,33 | 29,45 | 0,17% | - |
| 16.12.2021 | 28,98 | 29,40 | 28,98 | 29,40 | 0,43% | - |
| 14.12.2021 | 29,28 | 29,28 | 29,28 | 29,28 | 7,61% | - |
| 13.12.2021 | 27,43 | 27,43 | 27,21 | 27,21 | -1,45% | - |
| 07.12.2021 | 27,61 | 27,61 | 27,61 | 27,61 | 0,00% | - |
| 06.12.2021 | 27,61 | 27,61 | 27,61 | 27,61 | -1,06% | - |
| 22.11.2021 | 27,88 | 27,90 | 27,88 | 27,90 | -1,06% | - |
| 16.11.2021 | 28,35 | 28,35 | 28,20 | 28,20 | inf% | - |
| 09.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.11.2021 | 29,00 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 29.10.2021 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 28.10.2021 | 29,15 | 29,20 | 29,15 | 29,20 | 1,57% | - |
| 27.10.2021 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | - |
| 22.10.2021 | 28,75 | 28,75 | 28,75 | 28,75 | 2,13% | - |
| 21.10.2021 | 28,20 | 28,20 | 28,15 | 28,15 | -1,40% | - |
| 19.10.2021 | 28,90 | 28,90 | 28,55 | 28,55 | -2,56% | - |
| 18.10.2021 | 29,30 | 29,30 | 29,30 | 29,30 | 4,27% | - |
| 13.10.2021 | 28,10 | 28,10 | 28,10 | 28,10 | 2,18% | - |
| 12.10.2021 | 27,80 | 27,80 | 27,50 | 27,50 | -1,27% | - |
| 07.10.2021 | 27,96 | 27,96 | 27,86 | 27,86 | inf% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 33,65 | 33,65 | 33,65 | 33,65 | 0,00% | - |
| 07.09.2021 | 33,65 | 33,65 | 33,65 | 33,65 | 0,00% | - |
| 06.09.2021 | 33,65 | 33,65 | 33,65 | 33,65 | 0,00% | - |
| 02.09.2021 | 33,70 | 33,70 | 33,65 | 33,65 | 0,45% | - |
| 01.09.2021 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 12.08.2021 | 33,53 | 33,53 | 33,48 | 33,50 | 0,15% | - |
| 11.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,59% | - |
| 10.08.2021 | 32,98 | 33,26 | 32,13 | 33,26 | -0,66% | - |
| 06.08.2021 | 31,81 | 33,48 | 31,81 | 33,48 | -5,84% | - |
| 05.08.2021 | 35,55 | 35,55 | 35,55 | 35,55 | 11,77% | - |
| 04.08.2021 | 31,81 | 35,55 | 31,81 | 31,81 | -10,53% | - |
| 03.08.2021 | 35,55 | 38,40 | 35,55 | 35,55 | 0,00% | - |
| 02.08.2021 | 35,55 | 35,55 | 35,55 | 35,55 | 10,47% | - |
| 29.07.2021 | 32,01 | 32,56 | 32,01 | 32,18 | 1,82% | - |
| 27.07.2021 | 31,61 | 31,61 | 31,61 | 31,61 | -10,85% | - |
| 16.07.2021 | 32,73 | 35,45 | 32,71 | 35,45 | 7,16% | - |
| 14.07.2021 | 32,53 | 33,16 | 32,53 | 33,08 | -1,27% | - |
| 07.07.2021 | 33,51 | 33,51 | 33,51 | 33,51 | 0,00% | - |
| 06.07.2021 | 33,51 | 33,51 | 33,51 | 33,51 | 0,00% | - |
| 05.07.2021 | 33,31 | 33,51 | 33,31 | 33,51 | -1,18% | - |
| 01.07.2021 | 34,08 | 34,08 | 33,90 | 33,91 | -0,07% | - |
| 30.06.2021 | 33,86 | 34,06 | 33,76 | 33,93 | 1,12% | - |
| 29.06.2021 | 33,56 | 33,56 | 33,53 | 33,56 | 19,82% | - |
| 25.06.2021 | 28,01 | 28,01 | 28,01 | 28,01 | inf% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 18.06.2021 | 32,98 | 32,98 | 32,98 | 32,98 | 0,00% | - |
| 16.06.2021 | 32,98 | 32,98 | 32,98 | 32,98 | -10,39% | - |
| 15.06.2021 | 36,96 | 37,21 | 36,78 | 36,81 | 0,41% | - |
| 11.06.2021 | 36,51 | 36,81 | 36,48 | 36,66 | 11,14% | - |
| 10.06.2021 | 32,98 | 32,98 | 32,98 | 32,98 | -11,65% | - |
| 09.06.2021 | 37,33 | 37,33 | 37,33 | 37,33 | 0,00% | - |
| 08.06.2021 | 37,33 | 37,33 | 37,33 | 37,33 | 0,00% | - |
| 02.06.2021 | 32,98 | 37,36 | 32,98 | 37,33 | 13,19% | - |
| 01.06.2021 | 32,98 | 32,98 | 32,98 | 32,98 | -11,24% | - |
| 31.05.2021 | 37,16 | 37,21 | 37,06 | 37,16 | -0,87% | - |
| 28.05.2021 | 37,48 | 37,48 | 37,48 | 37,48 | -0,86% | - |
| 27.05.2021 | 37,81 | 37,96 | 37,81 | 37,81 | 0,40% | - |
| 26.05.2021 | 37,66 | 37,81 | 37,46 | 37,66 | 1,62% | - |
| 25.05.2021 | 36,11 | 37,06 | 36,11 | 37,06 | 2,00% | - |
| 13.05.2021 | 36,33 | 36,33 | 36,33 | 36,33 | -0,75% | - |
| 07.05.2021 | 36,46 | 36,61 | 36,46 | 36,61 | 0,34% | - |
| 06.05.2021 | 36,63 | 36,81 | 36,48 | 36,48 | 0,41% | - |
| 05.05.2021 | 36,33 | 36,33 | 36,33 | 36,33 | -0,48% | - |
| 04.05.2021 | 36,43 | 36,96 | 36,38 | 36,51 | -1,35% | - |
| 03.05.2021 | 38,38 | 38,38 | 37,01 | 37,01 | -4,45% | - |
| 29.04.2021 | 38,98 | 38,98 | 38,73 | 38,73 | -1,53% | - |
| 21.04.2021 | 39,36 | 39,51 | 39,21 | 39,33 | -0,44% | - |
| 20.04.2021 | 38,31 | 39,51 | 38,31 | 39,51 | 3,47% | - |
| 16.04.2021 | 38,36 | 38,36 | 38,08 | 38,18 | 0,79% | - |
| 14.04.2021 | 37,26 | 37,91 | 37,26 | 37,88 | 5,50% | - |
| 13.04.2021 | 35,96 | 35,96 | 35,91 | 35,91 | 10,12% | - |
| 23.03.2021 | 32,61 | 32,61 | 32,61 | 32,61 | 0,00% | - |
| 22.03.2021 | 32,61 | 32,61 | 32,61 | 32,61 | 0,31% | - |
| 17.03.2021 | 32,71 | 32,76 | 32,41 | 32,51 | 20,70% | - |
| 15.03.2021 | 26,93 | 26,93 | 26,93 | 26,93 | 0,00% | - |
| 12.03.2021 | 26,96 | 26,96 | 26,93 | 26,93 | 1,80% | - |
| 10.03.2021 | 26,46 | 26,46 | 26,46 | 26,46 | 0,38% | - |
| 04.03.2021 | 26,36 | 26,56 | 26,36 | 26,36 | -2,84% | - |
| 15.02.2021 | 27,13 | 27,13 | 26,28 | 27,13 | 0,00% | - |
| 12.02.2021 | 27,13 | 27,13 | 27,10 | 27,13 | 0,00% | - |
| 11.02.2021 | 26,50 | 27,13 | 26,48 | 27,13 | 5,85% | - |
| 08.02.2021 | 25,63 | 25,63 | 25,63 | 25,63 | -1,82% | - |
| 05.02.2021 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 04.02.2021 | 26,10 | 26,10 | 26,08 | 26,10 | 0,00% | - |
| 02.02.2021 | 26,40 | 26,40 | 26,10 | 26,10 | 26,24% | - |
| 21.01.2021 | 20,70 | 20,70 | 20,68 | 20,68 | -0,12% | - |
| 19.01.2021 | 20,70 | 20,70 | 20,68 | 20,70 | 0,12% | - |
| 18.01.2021 | 20,70 | 20,70 | 20,68 | 20,68 | 0,98% | - |
| 15.01.2021 | 20,48 | 20,48 | 20,48 | 20,48 | -21,02% | - |
| 13.01.2021 | 20,70 | 25,93 | 20,48 | 25,93 | 25,39% | - |
| 12.01.2021 | 20,70 | 20,70 | 20,68 | 20,68 | 0,85% | - |
| 11.01.2021 | 20,50 | 20,50 | 20,50 | 20,50 | -0,05% | - |
| 08.01.2021 | 20,40 | 20,51 | 20,40 | 20,51 | -19,27% | - |
| 07.01.2021 | 19,90 | 25,41 | 19,90 | 25,41 | 27,66% | - |
| 06.01.2021 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 05.01.2021 | 19,90 | 19,90 | 19,90 | 19,90 | 0,89% | - |
| 04.01.2021 | 24,51 | 24,51 | 19,73 | 19,73 | -18,07% | - |
| 30.12.2020 | 24,63 | 24,70 | 19,70 | 24,08 | -2,23% | - |