Emerald Horizon AG SMRX
VIE · Österreich · Produzierendes Gewerbe
€1.095,00+30,00 (+2,82 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.095,00 | +2,82 % | €1.085,00 | €1.100,00 | €1.065,00 | 97 |
| 2026-09-30 | €1.065,00 | -3,18 % | €1.085,00 | €1.100,00 | €1.065,00 | 114 |
| 2026-09-29 | €1.100,00 | -0,45 % | €1.090,00 | €1.100,00 | €1.080,00 | 66 |
| 2026-09-28 | €1.105,00 | 0,00 % | €1.105,00 | €1.105,00 | €1.100,00 | 24 |
| 2026-09-25 | €1.105,00 | +3,27 % | €1.085,00 | €1.110,00 | €1.085,00 | 137 |
| 2026-09-24 | €1.070,00 | -2,28 % | €1.095,00 | €1.100,00 | €1.070,00 | 102 |
| 2026-09-23 | €1.095,00 | 0,00 % | €1.090,00 | €1.105,00 | €1.080,00 | 225 |
| 2026-09-22 | €1.095,00 | +0,46 % | €1.090,00 | €1.095,00 | €1.075,00 | 130 |
| 2026-09-21 | €1.090,00 | +3,81 % | €1.050,00 | €1.090,00 | €1.045,00 | 282 |
| 2026-09-18 | €1.050,00 | +1,94 % | €1.045,00 | €1.050,00 | €1.030,00 | 48 |
| 2026-09-17 | €1.030,00 | -2,83 % | €1.060,00 | €1.060,00 | €1.005,00 | 111 |
| 2026-09-16 | €1.060,00 | +0,95 % | €1.050,00 | €1.060,00 | €1.050,00 | 31 |
| 2026-09-15 | €1.050,00 | -4,11 % | €1.085,00 | €1.085,00 | €1.045,00 | 39 |
| 2026-09-14 | €1.095,00 | -0,45 % | €1.085,00 | €1.095,00 | €1.075,00 | 25 |
| 2026-09-11 | €1.100,00 | -0,45 % | €1.100,00 | €1.100,00 | €1.080,00 | 62 |
| 2026-09-10 | €1.105,00 | -1,34 % | €1.125,00 | €1.125,00 | €1.100,00 | 27 |
| 2026-09-09 | €1.120,00 | -1,75 % | €1.155,00 | €1.155,00 | €1.110,00 | 147 |
| 2026-09-08 | €1.140,00 | +2,70 % | €1.125,00 | €1.150,00 | €1.100,00 | 90 |
| 2026-09-07 | €1.110,00 | +0,91 % | €1.110,00 | €1.110,00 | €1.085,00 | 7 |
| 2026-09-04 | €1.100,00 | -6,38 % | €1.175,00 | €1.175,00 | €1.090,00 | 111 |
| 2026-09-03 | €1.175,00 | +3,52 % | €1.120,00 | €1.175,00 | €1.120,00 | 37 |
| 2026-09-02 | €1.135,00 | -0,87 % | €1.145,00 | €1.170,00 | €1.125,00 | 94 |
| 2026-09-01 | €1.145,00 | 0,00 % | €1.145,00 | €1.145,00 | €1.120,00 | 7 |
| 2026-08-31 | €1.145,00 | +2,23 % | €1.105,00 | €1.145,00 | €1.105,00 | 43 |
| 2026-08-28 | €1.120,00 | +0,90 % | €1.125,00 | €1.125,00 | €1.120,00 | 10 |
| 2026-08-27 | €1.110,00 | +3,26 % | €1.090,00 | €1.110,00 | €1.090,00 | 33 |
| 2026-08-26 | €1.075,00 | -2,27 % | €1.105,00 | €1.120,00 | €1.055,00 | 65 |
| 2026-08-25 | €1.100,00 | +5,77 % | €1.030,00 | €1.100,00 | €1.030,00 | 63 |
| 2026-08-24 | €1.040,00 | -2,80 % | €1.085,00 | €1.085,00 | €1.040,00 | 21 |
| 2026-08-21 | €1.070,00 | -1,38 % | €1.085,00 | €1.090,00 | €1.050,00 | 79 |
| 2026-08-20 | €1.085,00 | +3,33 % | €1.055,00 | €1.090,00 | €1.050,00 | 45 |
| 2026-08-19 | €1.050,00 | +1,94 % | €1.035,00 | €1.065,00 | €1.035,00 | 81 |
| 2026-08-18 | €1.030,00 | -2,37 % | €1.040,00 | €1.040,00 | €950,00 | 267 |
| 2026-08-17 | €1.055,00 | -6,22 % | €1.120,00 | €1.125,00 | €1.040,00 | 237 |
| 2026-08-14 | €1.125,00 | -3,43 % | €1.170,00 | €1.170,00 | €1.125,00 | 40 |
| 2026-08-13 | €1.165,00 | -0,43 % | €1.155,00 | €1.165,00 | €1.150,00 | 19 |
| 2026-08-12 | €1.170,00 | 0,00 % | €1.180,00 | €1.180,00 | €1.125,00 | 237 |
| 2026-08-11 | €1.170,00 | -1,68 % | €1.170,00 | €1.175,00 | €1.150,00 | 69 |
| 2026-08-10 | €1.190,00 | +0,85 % | €1.195,00 | €1.195,00 | €1.160,00 | 37 |
| 2026-08-07 | €1.180,00 | 0,00 % | €1.185,00 | €1.195,00 | €1.165,00 | 82 |
| 2026-08-06 | €1.180,00 | -0,84 % | €1.195,00 | €1.195,00 | €1.160,00 | 228 |
| 2026-08-05 | €1.190,00 | +0,85 % | €1.170,00 | €1.190,00 | €1.170,00 | 205 |
| 2026-08-04 | €1.180,00 | +1,72 % | €1.160,00 | €1.180,00 | €1.140,00 | 54 |
| 2026-08-03 | €1.160,00 | +0,43 % | €1.170,00 | €1.170,00 | €1.145,00 | 61 |
| 2026-07-31 | €1.155,00 | +0,26 % | €1.160,00 | €1.170,00 | €1.140,00 | 248 |
| 2026-07-30 | €1.152,00 | +2,86 % | €1.104,00 | €1.154,00 | €1.104,00 | 40 |
| 2026-07-29 | €1.120,00 | +2,00 % | €1.110,00 | €1.126,00 | €1.108,00 | 68 |
| 2026-07-28 | €1.098,00 | -1,44 % | €1.126,00 | €1.128,00 | €1.088,00 | 72 |
| 2026-07-27 | €1.114,00 | 0,00 % | €1.118,00 | €1.124,00 | €1.090,00 | 210 |
| 2026-07-24 | €1.114,00 | -2,28 % | €1.144,00 | €1.144,00 | €1.100,00 | 380 |
| 2026-07-23 | €1.140,00 | +0,71 % | €1.130,00 | €1.150,00 | €1.128,00 | 807 |
| 2026-07-22 | €1.132,00 | +5,40 % | €1.074,00 | €1.132,00 | €1.062,00 | 672 |
| 2026-07-21 | €1.074,00 | +4,47 % | €1.034,00 | €1.080,00 | €1.030,00 | 244 |
| 2026-07-20 | €1.028,00 | +1,58 % | €1.012,00 | €1.040,00 | €1.008,00 | 403 |
| 2026-07-17 | €1.012,00 | 0,00 % | €1.014,00 | €1.014,00 | €1.010,00 | 233 |
| 2026-07-16 | €1.012,00 | -1,75 % | €1.024,00 | €1.024,00 | €995,00 | 67 |
| 2026-07-15 | €1.030,00 | +1,18 % | €1.020,00 | €1.030,00 | €999,00 | 99 |
| 2026-07-14 | €1.018,00 | +1,90 % | €985,00 | €1.080,00 | €970,00 | 329 |
| 2026-07-13 | €999,00 | -0,70 % | €992,00 | €1.004,00 | €974,00 | 69 |
| 2026-07-10 | €1.006,00 | +0,70 % | €1.004,00 | €1.006,00 | €974,00 | 157 |
| 2026-07-09 | €999,00 | -2,82 % | €1.008,00 | €1.008,00 | €965,00 | 136 |
| 2026-07-08 | €1.028,00 | +2,90 % | €988,00 | €1.028,00 | €940,00 | 230 |
| 2026-07-07 | €999,00 | -1,28 % | €1.020,00 | €1.020,00 | €945,00 | 357 |
| 2026-07-06 | €1.012,00 | +7,55 % | €1.000,00 | €1.012,00 | €990,00 | 195 |
| 2026-07-03 | €941,00 | -5,05 % | €993,00 | €996,00 | €832,00 | 679 |
| 2026-07-02 | €991,00 | -0,60 % | €980,00 | €1.020,00 | €956,00 | 98 |
| 2026-07-01 | €997,00 | +0,71 % | €990,00 | €1.040,00 | €920,00 | 214 |
| 2026-06-30 | €990,00 | -1,98 % | €1.040,00 | €1.040,00 | €972,00 | 440 |
| 2026-06-29 | €1.010,00 | — | €1.020,00 | €1.030,00 | €1.000,00 | 701 |