Echtzeit-Aktienkurs Simulations Plus
Bid:
Ask:
Aktienkurse zur Simulations Plus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 71,60 | 71,79 | 71,55 | 71,56 | -0,33% | - |
| 25.02.2021 | 75,55 | 75,96 | 71,43 | 71,80 | -3,75% | - |
| 24.02.2021 | 73,28 | 75,03 | 71,98 | 74,59 | 1,94% | - |
| 23.02.2021 | 73,14 | 74,70 | 71,64 | 73,17 | 1,53% | - |
| 22.02.2021 | 73,75 | 74,43 | 71,64 | 72,07 | -5,08% | - |
| 19.02.2021 | 75,68 | 77,49 | 75,53 | 75,93 | -0,46% | - |
| 18.02.2021 | 75,68 | 77,13 | 73,92 | 76,28 | -3,87% | - |
| 17.02.2021 | 81,50 | 81,77 | 77,82 | 79,35 | -6,06% | - |
| 16.02.2021 | 86,65 | 86,66 | 83,37 | 84,47 | -0,93% | - |
| 12.02.2021 | 84,17 | 86,58 | 83,74 | 85,26 | 0,66% | - |
| 11.02.2021 | 81,95 | 84,82 | 81,95 | 84,70 | 2,42% | - |
| 10.02.2021 | 83,71 | 86,36 | 81,22 | 82,70 | -7,74% | - |
| 09.02.2021 | 88,87 | 89,94 | 88,33 | 89,63 | 1,85% | - |
| 08.02.2021 | 86,95 | 91,14 | 86,84 | 88,01 | 3,30% | - |
| 05.02.2021 | 84,75 | 86,22 | 84,06 | 85,19 | 1,04% | - |
| 04.02.2021 | 84,69 | 84,69 | 84,11 | 84,32 | -0,43% | - |
| 03.02.2021 | 81,85 | 85,66 | 81,85 | 84,68 | 4,33% | - |
| 02.02.2021 | 80,94 | 82,92 | 80,22 | 81,17 | 3,47% | - |
| 01.02.2021 | 78,44 | 78,44 | 78,44 | 78,44 | -1,02% | - |
| 29.01.2021 | 79,54 | 80,14 | 78,28 | 79,25 | 3,28% | - |
| 28.01.2021 | 81,42 | 82,30 | 0,00 | 76,73 | -4,39% | - |
| 27.01.2021 | 78,56 | 83,46 | 78,35 | 80,25 | 2,35% | - |
| 26.01.2021 | 75,59 | 78,95 | 75,31 | 78,41 | 2,37% | - |
| 25.01.2021 | 76,59 | 76,59 | 76,59 | 76,59 | 2,50% | - |
| 22.01.2021 | 72,19 | 74,84 | 71,80 | 74,73 | 2,22% | - |
| 21.01.2021 | 73,10 | 73,11 | 73,10 | 73,10 | -2,00% | - |
| 20.01.2021 | 72,76 | 74,64 | 71,47 | 74,59 | 3,17% | - |
| 19.01.2021 | 74,02 | 74,16 | 71,96 | 72,30 | 1,73% | - |
| 15.01.2021 | 70,74 | 72,71 | 70,74 | 71,07 | -2,39% | - |
| 14.01.2021 | 74,90 | 75,58 | 72,56 | 72,81 | 0,56% | - |
| 13.01.2021 | 73,21 | 73,99 | 71,88 | 72,40 | 1,78% | - |
| 12.01.2021 | 76,29 | 76,29 | 70,70 | 71,14 | -10,64% | - |
| 11.01.2021 | 82,98 | 83,05 | 77,95 | 79,61 | -3,31% | - |
| 08.01.2021 | 80,75 | 82,40 | 79,99 | 82,33 | 2,93% | - |
| 07.01.2021 | 78,28 | 80,95 | 78,01 | 79,99 | 5,98% | - |
| 06.01.2021 | 74,01 | 75,69 | 73,80 | 75,48 | 0,49% | - |
| 05.01.2021 | 73,90 | 75,52 | 73,28 | 75,11 | -0,18% | - |
| 04.01.2021 | 73,76 | 76,17 | 72,57 | 75,25 | 4,47% | - |
| 31.12.2020 | 72,47 | 73,14 | 71,07 | 72,03 | -1,05% | - |
| 30.12.2020 | 73,62 | 73,67 | 72,23 | 72,79 | 1,72% | - |
| 29.12.2020 | 71,26 | 72,50 | 70,07 | 71,56 | -0,17% | - |
| 28.12.2020 | 70,73 | 74,85 | 70,50 | 71,69 | -2,14% | - |
| 24.12.2020 | 72,38 | 74,18 | 71,51 | 73,25 | 0,84% | - |
| 23.12.2020 | 72,26 | 74,59 | 71,85 | 72,64 | -1,06% | - |
| 22.12.2020 | 70,61 | 73,51 | 70,33 | 73,42 | 7,47% | - |
| 21.12.2020 | 67,20 | 69,29 | 66,81 | 68,32 | 1,46% | - |
| 18.12.2020 | 65,91 | 67,34 | 65,67 | 67,34 | 5,87% | - |
| 17.12.2020 | 61,02 | 67,09 | 60,35 | 63,60 | 5,46% | - |
| 16.12.2020 | 60,24 | 61,76 | 59,73 | 60,31 | 0,19% | - |
| 15.12.2020 | 58,15 | 60,40 | 57,63 | 60,19 | 1,64% | - |
| 14.12.2020 | 60,16 | 60,94 | 59,09 | 59,22 | 0,53% | - |
| 11.12.2020 | 60,11 | 60,24 | 58,47 | 58,91 | 4,27% | - |
| 10.12.2020 | 58,94 | 60,00 | 53,21 | 56,50 | -2,14% | - |
| 09.12.2020 | 57,00 | 58,29 | 56,83 | 57,73 | -2,00% | - |
| 08.12.2020 | 57,28 | 58,91 | 0,00 | 58,91 | -1,11% | - |
| 07.12.2020 | 57,61 | 59,57 | 56,94 | 59,57 | 4,77% | - |
| 04.12.2020 | 58,11 | 58,11 | 56,86 | 56,86 | 4,38% | - |
| 03.12.2020 | 55,42 | 56,32 | 54,48 | 54,48 | -1,38% | - |
| 02.12.2020 | 54,24 | 56,87 | 53,69 | 55,24 | -1,61% | - |
| 01.12.2020 | 56,66 | 57,59 | 56,14 | 56,14 | 1,28% | - |
| 30.11.2020 | 54,73 | 57,61 | 54,07 | 55,43 | -0,88% | - |
| 27.11.2020 | 56,15 | 56,45 | 55,22 | 55,92 | 3,20% | - |
| 25.11.2020 | 54,65 | 56,64 | 53,55 | 54,19 | 1,80% | - |
| 24.11.2020 | 53,67 | 54,32 | 51,23 | 53,23 | -4,47% | - |
| 23.11.2020 | 56,53 | 57,29 | 55,36 | 55,72 | -5,45% | - |
| 20.11.2020 | 58,97 | 59,87 | 57,79 | 58,93 | -0,48% | - |
| 19.11.2020 | 58,54 | 59,93 | 58,51 | 59,21 | -3,11% | - |
| 18.11.2020 | 60,78 | 62,03 | 59,70 | 61,11 | -2,11% | - |
| 17.11.2020 | 62,58 | 63,90 | 60,06 | 62,43 | -8,33% | - |
| 16.11.2020 | 66,98 | 68,30 | 66,32 | 68,10 | 0,28% | - |
| 13.11.2020 | 68,16 | 68,17 | 67,91 | 67,91 | -4,89% | - |
| 12.11.2020 | 72,34 | 73,45 | 70,67 | 71,40 | 0,56% | - |
| 11.11.2020 | 69,67 | 71,33 | 69,67 | 71,00 | 6,26% | - |
| 10.11.2020 | 71,81 | 72,55 | 65,66 | 66,81 | -9,89% | - |
| 09.11.2020 | 72,57 | 77,93 | 72,57 | 74,15 | -1,30% | - |
| 06.11.2020 | 71,91 | 75,30 | 0,00 | 75,12 | 1,47% | - |
| 05.11.2020 | 70,27 | 74,93 | 69,62 | 74,04 | 9,41% | - |
| 04.11.2020 | 68,92 | 69,51 | 67,50 | 67,67 | 1,05% | - |
| 03.11.2020 | 65,81 | 68,22 | 65,17 | 66,97 | 3,74% | - |
| 02.11.2020 | 66,54 | 66,54 | 63,80 | 64,56 | -0,01% | - |
| 30.10.2020 | 65,01 | 66,53 | 63,69 | 64,56 | -3,36% | - |
| 29.10.2020 | 67,56 | 68,18 | 66,16 | 66,81 | -1,30% | - |
| 28.10.2020 | 67,06 | 69,06 | 66,54 | 67,69 | -1,32% | - |
| 27.10.2020 | 68,59 | 68,59 | 68,59 | 68,59 | -0,99% | - |
| 26.10.2020 | 69,61 | 70,38 | 68,25 | 69,28 | -1,05% | - |
| 23.10.2020 | 69,22 | 70,50 | 68,08 | 70,01 | -1,02% | - |
| 22.10.2020 | 68,38 | 70,74 | 66,57 | 70,74 | 3,30% | - |
| 21.10.2020 | 70,42 | 70,49 | 67,49 | 68,48 | -1,43% | - |
| 20.10.2020 | 69,41 | 70,71 | 69,05 | 69,47 | 1,17% | - |
| 19.10.2020 | 72,65 | 72,70 | 68,67 | 68,67 | -5,02% | - |
| 16.10.2020 | 0,00 | 74,23 | 0,00 | 72,30 | 1,31% | - |
| 15.10.2020 | 74,66 | 75,18 | 70,62 | 71,36 | -6,35% | - |
| 14.10.2020 | 76,76 | 77,43 | 75,29 | 76,20 | -1,27% | - |
| 13.10.2020 | 76,70 | 78,66 | 75,66 | 77,18 | 0,38% | - |
| 12.10.2020 | 77,06 | 77,06 | 76,77 | 76,88 | 2,86% | - |
| 09.10.2020 | 74,10 | 74,94 | 72,64 | 74,75 | 3,30% | - |
| 08.10.2020 | 73,49 | 74,60 | 71,02 | 72,36 | 1,44% | - |
| 07.10.2020 | 72,22 | 72,91 | 70,68 | 71,33 | 1,05% | - |
| 06.10.2020 | 68,70 | 71,59 | 68,30 | 70,59 | 2,22% | - |
| 05.10.2020 | 69,15 | 69,15 | 68,78 | 69,06 | 1,57% | - |