11,760€
-0,17%
Echtzeit-Aktienkurs Semperit AG Holding
Bid:
Ask:
Aktienkurse zur Semperit AG Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,84 | 11,84 | 11,68 | 11,68 | -0,85% | 2.476,00 |
| 17.04.2024 | 12,12 | 12,12 | 11,74 | 11,78 | -2,81% | 2.567,00 |
| 16.04.2024 | 11,96 | 12,12 | 11,76 | 12,12 | 0,50% | 1.933,00 |
| 15.04.2024 | 11,74 | 12,28 | 11,64 | 12,06 | 3,25% | 1.274,00 |
| 12.04.2024 | 12,00 | 12,14 | 11,68 | 11,68 | -2,34% | 2.103,00 |
| 11.04.2024 | 12,20 | 12,20 | 11,94 | 11,96 | -0,83% | 682,00 |
| 10.04.2024 | 12,04 | 12,12 | 12,04 | 12,06 | -0,66% | 2.308,00 |
| 09.04.2024 | 11,86 | 12,14 | 11,86 | 12,14 | 2,02% | 301,00 |
| 08.04.2024 | 11,76 | 12,12 | 11,66 | 11,90 | 1,71% | 1.190,00 |
| 05.04.2024 | 11,72 | 11,82 | 11,64 | 11,70 | 0,86% | 1.432,00 |
| 04.04.2024 | 12,06 | 12,12 | 11,60 | 11,60 | -4,92% | 2.352,00 |
| 03.04.2024 | 11,78 | 12,20 | 11,72 | 12,20 | 3,57% | 2.408,00 |
| 02.04.2024 | 12,28 | 12,60 | 11,74 | 11,78 | -4,23% | 4.809,00 |
| 28.03.2024 | 11,12 | 12,34 | 11,12 | 12,30 | 10,22% | 2.315,00 |
| 27.03.2024 | 11,10 | 11,20 | 11,06 | 11,16 | 0,72% | 2.673,00 |
| 26.03.2024 | 11,34 | 11,40 | 10,94 | 11,08 | -2,12% | 4.583,00 |
| 25.03.2024 | 11,34 | 11,36 | 11,22 | 11,32 | 0,89% | 3.225,00 |
| 22.03.2024 | 11,52 | 11,52 | 11,22 | 11,22 | -1,41% | 3.569,00 |
| 21.03.2024 | 11,40 | 11,48 | 11,22 | 11,38 | 0,71% | 3.400,00 |
| 20.03.2024 | 11,32 | 11,50 | 11,20 | 11,30 | -0,53% | 907,00 |
| 19.03.2024 | 11,78 | 12,22 | 11,28 | 11,36 | 0,00% | 2.204,00 |
| 18.03.2024 | 11,38 | 11,72 | 11,36 | 11,36 | 0,00% | 1.093,00 |
| 15.03.2024 | 11,84 | 11,84 | 11,32 | 11,36 | -3,07% | 2.597,00 |
| 14.03.2024 | 12,20 | 12,20 | 11,62 | 11,72 | -2,82% | 3.692,00 |
| 13.03.2024 | 12,22 | 12,38 | 12,04 | 12,06 | -1,31% | 2.105,00 |
| 12.03.2024 | 12,18 | 12,28 | 12,08 | 12,22 | 0,66% | 1.127,00 |
| 11.03.2024 | 12,04 | 12,28 | 12,02 | 12,14 | 0,83% | 1.625,00 |
| 08.03.2024 | 12,12 | 12,30 | 12,04 | 12,04 | -0,66% | 1.787,00 |
| 07.03.2024 | 12,16 | 12,24 | 12,06 | 12,12 | -0,66% | 3.730,00 |
| 06.03.2024 | 12,38 | 12,42 | 12,12 | 12,20 | -0,97% | 2.054,00 |
| 05.03.2024 | 12,46 | 12,46 | 12,16 | 12,32 | -0,96% | 1.549,00 |
| 04.03.2024 | 12,80 | 12,84 | 12,30 | 12,44 | -1,58% | 5.505,00 |
| 01.03.2024 | 12,86 | 12,86 | 12,44 | 12,64 | -1,86% | 3.717,00 |
| 29.02.2024 | 13,40 | 13,48 | 12,60 | 12,88 | -3,59% | 3.701,00 |
| 28.02.2024 | 13,46 | 13,54 | 13,20 | 13,36 | -0,30% | 637,00 |
| 27.02.2024 | 13,26 | 13,44 | 13,14 | 13,40 | 0,90% | 1.288,00 |
| 26.02.2024 | 13,24 | 13,32 | 13,08 | 13,28 | 0,76% | 1.730,00 |
| 23.02.2024 | 13,64 | 13,64 | 13,02 | 13,18 | -1,05% | 1.798,00 |
| 22.02.2024 | 13,70 | 13,96 | 13,32 | 13,32 | -2,06% | 2.395,00 |
| 21.02.2024 | 13,44 | 13,60 | 13,20 | 13,60 | 1,34% | 922,00 |
| 20.02.2024 | 13,70 | 13,80 | 13,32 | 13,42 | -1,61% | 1.505,00 |
| 19.02.2024 | 13,90 | 14,02 | 13,64 | 13,64 | -1,45% | 1.281,00 |
| 16.02.2024 | 13,92 | 13,96 | 13,58 | 13,84 | -0,57% | 1.195,00 |
| 15.02.2024 | 13,68 | 13,92 | 13,46 | 13,92 | 2,50% | 573,00 |
| 14.02.2024 | 13,30 | 13,66 | 13,30 | 13,58 | 2,26% | 35,00 |
| 13.02.2024 | 13,44 | 13,44 | 13,18 | 13,28 | -1,48% | 2.145,00 |
| 12.02.2024 | 13,36 | 13,70 | 13,36 | 13,48 | 0,60% | 2.449,00 |
| 09.02.2024 | 13,54 | 13,60 | 13,26 | 13,40 | -1,33% | 712,00 |
| 08.02.2024 | 13,26 | 13,62 | 13,24 | 13,58 | 2,57% | 584,00 |
| 07.02.2024 | 13,60 | 13,70 | 13,14 | 13,24 | -2,50% | 1.415,00 |
| 06.02.2024 | 13,16 | 13,60 | 13,16 | 13,58 | 3,35% | 752,00 |
| 05.02.2024 | 13,98 | 14,08 | 13,12 | 13,14 | -5,74% | 10.943,00 |
| 02.02.2024 | 14,82 | 14,86 | 13,70 | 13,94 | -5,68% | 5.176,00 |
| 01.02.2024 | 14,54 | 14,92 | 14,42 | 14,78 | 1,37% | 4.089,00 |
| 31.01.2024 | 14,64 | 14,78 | 14,52 | 14,58 | -1,88% | 1.452,00 |
| 30.01.2024 | 14,84 | 15,02 | 14,58 | 14,86 | 0,41% | 1.011,00 |
| 29.01.2024 | 15,02 | 15,14 | 14,80 | 14,80 | -1,33% | 842,00 |
| 26.01.2024 | 14,86 | 15,24 | 14,86 | 15,00 | 0,54% | 352,00 |
| 25.01.2024 | 15,02 | 15,10 | 14,82 | 14,92 | -0,67% | 838,00 |
| 24.01.2024 | 15,04 | 15,06 | 14,78 | 15,02 | 1,62% | 436,00 |
| 23.01.2024 | 14,78 | 15,00 | 14,62 | 14,78 | 2,92% | 622,00 |
| 22.01.2024 | 14,54 | 14,54 | 14,36 | 14,36 | -1,51% | 4.050,00 |
| 19.01.2024 | 14,46 | 14,58 | 14,46 | 14,58 | 0,83% | 721,00 |
| 18.01.2024 | 14,54 | 14,62 | 14,42 | 14,46 | -1,63% | 2.736,00 |
| 17.01.2024 | 14,58 | 14,70 | 14,50 | 14,70 | -1,08% | 730,00 |
| 16.01.2024 | 14,68 | 14,86 | 14,68 | 14,86 | 0,13% | 40,00 |
| 15.01.2024 | 15,28 | 15,32 | 14,84 | 14,84 | -3,01% | 806,00 |
| 12.01.2024 | 15,44 | 15,46 | 15,30 | 15,30 | 0,13% | 165,00 |
| 11.01.2024 | 15,08 | 15,38 | 15,08 | 15,28 | 1,60% | 766,00 |
| 10.01.2024 | 15,22 | 15,22 | 15,04 | 15,04 | -1,70% | 368,00 |
| 09.01.2024 | 15,52 | 15,52 | 15,30 | 15,30 | -1,92% | 935,00 |
| 08.01.2024 | 15,48 | 15,60 | 15,42 | 15,60 | 0,39% | 1.110,00 |
| 05.01.2024 | 14,70 | 15,54 | 14,70 | 15,54 | 5,86% | 2.539,00 |
| 04.01.2024 | 14,36 | 14,68 | 14,36 | 14,68 | 2,09% | 535,00 |
| 03.01.2024 | 14,50 | 14,58 | 14,38 | 14,38 | -0,83% | 9.735,00 |
| 02.01.2024 | 14,04 | 14,70 | 14,04 | 14,50 | 2,26% | 692,00 |
| 29.12.2023 | 14,26 | 14,40 | 14,18 | 14,18 | -1,25% | 1.270,00 |
| 28.12.2023 | 14,68 | 14,68 | 14,32 | 14,36 | -2,31% | 813,00 |
| 27.12.2023 | 14,74 | 14,74 | 14,62 | 14,70 | 0,00% | 300,00 |
| 22.12.2023 | 14,60 | 14,70 | 14,40 | 14,70 | -0,27% | 1.943,00 |
| 21.12.2023 | 14,42 | 14,74 | 14,42 | 14,74 | 2,08% | 650,00 |
| 20.12.2023 | 14,50 | 14,54 | 14,38 | 14,44 | -0,55% | 2.376,00 |
| 19.12.2023 | 14,50 | 14,68 | 14,50 | 14,52 | 0,55% | 720,00 |
| 18.12.2023 | 14,62 | 14,68 | 14,44 | 14,44 | -0,41% | 1.092,00 |
| 15.12.2023 | 14,54 | 14,64 | 14,50 | 14,50 | 1,83% | 1.157,00 |
| 14.12.2023 | 14,30 | 14,50 | 14,24 | 14,24 | 1,71% | 550,00 |
| 13.12.2023 | 14,10 | 14,14 | 13,94 | 14,00 | 0,43% | 2.606,00 |
| 12.12.2023 | 13,86 | 13,94 | 13,82 | 13,94 | -0,71% | 2.216,00 |
| 11.12.2023 | 13,92 | 14,06 | 13,92 | 14,04 | 0,43% | 293,00 |
| 08.12.2023 | 14,08 | 14,14 | 13,98 | 13,98 | 0,58% | 1.323,00 |
| 07.12.2023 | 14,00 | 14,02 | 13,88 | 13,90 | -0,43% | 1.467,00 |
| 06.12.2023 | 13,96 | 14,00 | 13,66 | 13,96 | 0,43% | 1.805,00 |
| 05.12.2023 | 13,96 | 14,12 | 13,88 | 13,90 | -0,43% | 1.271,00 |
| 04.12.2023 | 14,02 | 14,34 | 13,92 | 13,96 | 2,05% | 3.136,00 |
| 01.12.2023 | 14,12 | 14,12 | 13,62 | 13,68 | -2,29% | 1.660,00 |
| 30.11.2023 | 14,20 | 14,20 | 14,00 | 14,00 | -1,27% | 1.456,00 |
| 29.11.2023 | 14,20 | 14,22 | 14,08 | 14,18 | 0,85% | 1.425,00 |
| 28.11.2023 | 14,16 | 14,16 | 14,02 | 14,06 | -1,54% | 420,00 |
| 27.11.2023 | 14,58 | 14,62 | 14,28 | 14,28 | -0,97% | 551,00 |
| 24.11.2023 | 14,28 | 14,42 | 14,24 | 14,42 | 0,70% | 246,00 |