11,810€
-0,59%
Echtzeit-Aktienkurs SEMPERIT AG HLDG
Bid:
Ask:
Aktienkurse zur SEMPERIT AG HLDG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,78 | 11,82 | 11,78 | 11,78 | -0,84% | 116,00 |
| 30.05.2024 | 11,94 | 11,94 | 11,78 | 11,88 | 0,34% | 456,00 |
| 29.05.2024 | 11,86 | 11,94 | 11,78 | 11,84 | 1,20% | 737,00 |
| 28.05.2024 | 11,74 | 11,86 | 11,66 | 11,70 | 0,34% | 2.399,00 |
| 27.05.2024 | 11,56 | 11,66 | 11,56 | 11,66 | 0,69% | 210,00 |
| 24.05.2024 | 11,82 | 11,82 | 11,54 | 11,58 | -2,20% | 832,00 |
| 23.05.2024 | 11,50 | 11,84 | 11,50 | 11,84 | 1,72% | 2.850,00 |
| 22.05.2024 | 11,68 | 11,68 | 11,42 | 11,64 | -0,68% | 1.734,00 |
| 21.05.2024 | 11,80 | 11,80 | 11,52 | 11,72 | -1,01% | 1.019,00 |
| 20.05.2024 | 11,82 | 11,86 | 11,74 | 11,84 | 1,02% | 1.740,00 |
| 17.05.2024 | 11,84 | 11,86 | 11,72 | 11,72 | -0,85% | 3.023,00 |
| 16.05.2024 | 11,86 | 11,86 | 11,82 | 11,82 | 0,17% | 803,00 |
| 15.05.2024 | 11,52 | 12,20 | 11,52 | 11,80 | 3,33% | 2.941,00 |
| 14.05.2024 | 11,54 | 11,72 | 11,42 | 11,42 | -1,04% | 849,00 |
| 13.05.2024 | 11,74 | 11,78 | 11,54 | 11,54 | -1,20% | 1.255,00 |
| 10.05.2024 | 11,66 | 11,72 | 11,54 | 11,68 | 1,04% | 149,00 |
| 09.05.2024 | 11,56 | 11,66 | 11,48 | 11,56 | -0,86% | 342,00 |
| 08.05.2024 | 11,56 | 11,68 | 11,44 | 11,66 | 1,39% | 1.053,00 |
| 07.05.2024 | 11,44 | 11,52 | 11,32 | 11,50 | 1,95% | 694,00 |
| 06.05.2024 | 11,64 | 11,64 | 11,28 | 11,28 | -3,09% | 1.913,00 |
| 03.05.2024 | 11,44 | 11,64 | 11,34 | 11,64 | 1,57% | 1.051,00 |
| 02.05.2024 | 11,70 | 11,70 | 11,38 | 11,46 | -1,38% | 1.755,00 |
| 30.04.2024 | 11,56 | 11,74 | 11,56 | 11,62 | -0,34% | 2.820,00 |
| 29.04.2024 | 11,58 | 11,74 | 11,58 | 11,66 | 0,87% | 2.391,00 |
| 26.04.2024 | 11,66 | 11,66 | 11,50 | 11,56 | 0,35% | 304,00 |
| 25.04.2024 | 11,44 | 11,70 | 11,40 | 11,52 | -3,19% | 2.303,00 |
| 24.04.2024 | 11,76 | 11,92 | 11,72 | 11,90 | 1,19% | 2.427,00 |
| 23.04.2024 | 11,88 | 11,94 | 11,76 | 11,76 | -1,18% | 1.854,00 |
| 22.04.2024 | 11,84 | 11,94 | 11,68 | 11,90 | 1,02% | 1.756,00 |
| 19.04.2024 | 11,82 | 11,84 | 11,68 | 11,78 | 0,86% | 960,00 |
| 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 |