Semperit AG Holding SEM
VIE · Avusturya · Üretici İmalatı
€19,300,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,30 | %0,00 | €18,75 | €19,45 | €18,75 | 3,40K |
| 2026-09-30 | €19,30 | +%0,26 | €18,95 | €19,40 | €18,65 | 7,55K |
| 2026-09-29 | €19,25 | +%0,79 | €18,30 | €19,40 | €18,30 | 8,92K |
| 2026-09-28 | €19,10 | -%0,52 | €19,05 | €19,20 | €19,00 | 4,51K |
| 2026-09-25 | €19,20 | +%1,05 | €18,95 | €19,50 | €18,85 | 20,97K |
| 2026-09-24 | €19,00 | +%2,98 | €18,50 | €19,05 | €18,35 | 43,39K |
| 2026-09-23 | €18,45 | %0,00 | €18,45 | €18,45 | €18,20 | 4,51K |
| 2026-09-22 | €18,45 | +%1,10 | €18,35 | €18,45 | €18,15 | 6,06K |
| 2026-09-21 | €18,25 | +%2,53 | €17,35 | €18,30 | €17,35 | 5,94K |
| 2026-09-18 | €17,80 | +%1,14 | €18,00 | €18,10 | €17,70 | 2,39K |
| 2026-09-17 | €17,60 | -%4,35 | €17,85 | €18,15 | €17,60 | 7,50K |
| 2026-09-16 | €18,40 | +%1,38 | €18,30 | €18,40 | €18,00 | 5,30K |
| 2026-09-15 | €18,15 | -%0,27 | €18,10 | €18,30 | €18,10 | 4,60K |
| 2026-09-14 | €18,20 | +%1,11 | €17,80 | €18,20 | €17,80 | 4,41K |
| 2026-09-11 | €18,00 | -%1,37 | €18,00 | €18,20 | €17,95 | 5,62K |
| 2026-09-10 | €18,25 | +%1,39 | €18,05 | €18,35 | €17,80 | 8,02K |
| 2026-09-09 | €18,00 | -%0,83 | €17,75 | €18,10 | €17,75 | 4,06K |
| 2026-09-08 | €18,15 | -%0,27 | €18,25 | €18,50 | €18,15 | 5,34K |
| 2026-09-07 | €18,20 | +%1,11 | €17,35 | €18,20 | €17,35 | 9,28K |
| 2026-09-04 | €18,00 | +%1,41 | €17,70 | €18,00 | €17,70 | 4,80K |
| 2026-09-03 | €17,75 | +%2,60 | €17,40 | €17,75 | €17,35 | 15,59K |
| 2026-09-02 | €17,30 | +%2,37 | €17,00 | €17,35 | €16,95 | 2,33K |
| 2026-09-01 | €16,90 | -%0,29 | €16,95 | €17,45 | €16,90 | 11,50K |
| 2026-08-31 | €16,95 | -%2,02 | €17,10 | €17,40 | €16,70 | 4,92K |
| 2026-08-28 | €17,30 | +%3,59 | €16,95 | €17,30 | €16,95 | 8,94K |
| 2026-08-27 | €16,70 | -%1,76 | €16,95 | €16,95 | €16,60 | 3,51K |
| 2026-08-26 | €17,00 | -%0,87 | €17,15 | €17,15 | €16,85 | 4,40K |
| 2026-08-25 | €17,15 | +%0,88 | €17,00 | €17,35 | €16,85 | 13,14K |
| 2026-08-24 | €17,00 | +%1,49 | €16,65 | €17,00 | €16,30 | 25,62K |
| 2026-08-21 | €16,75 | +%0,90 | €16,50 | €16,75 | €16,35 | 4,78K |
| 2026-08-20 | €16,60 | +%1,53 | €16,45 | €16,95 | €16,45 | 6,41K |
| 2026-08-19 | €16,35 | -%2,10 | €16,95 | €16,95 | €16,35 | 9,55K |
| 2026-08-18 | €16,70 | -%1,47 | €17,00 | €17,00 | €16,50 | 7,53K |
| 2026-08-17 | €16,95 | +%7,28 | €15,90 | €16,95 | €15,90 | 15,95K |
| 2026-08-14 | €15,80 | +%1,94 | €15,55 | €15,80 | €15,40 | 11,54K |
| 2026-08-13 | €15,50 | +%2,99 | €15,40 | €15,50 | €15,10 | 22,50K |
| 2026-08-12 | €15,05 | +%1,01 | €14,80 | €15,05 | €14,80 | 2,77K |
| 2026-08-11 | €14,90 | +%1,36 | €14,70 | €14,90 | €14,70 | 1,27K |
| 2026-08-10 | €14,70 | -%1,34 | €14,85 | €14,85 | €14,70 | 3,86K |
| 2026-08-07 | €14,90 | -%1,32 | €15,00 | €15,05 | €14,90 | 2,22K |
| 2026-08-06 | €15,10 | -%0,66 | €15,20 | €15,25 | €14,95 | 3,06K |
| 2026-08-05 | €15,20 | +%2,36 | €15,00 | €15,20 | €15,00 | 5,06K |
| 2026-08-04 | €14,85 | -%1,00 | €15,00 | €15,00 | €14,70 | 2,89K |
| 2026-08-03 | €15,00 | +%1,01 | €14,90 | €15,00 | €14,55 | 1,51K |
| 2026-07-31 | €14,85 | +%1,02 | €14,60 | €14,85 | €14,50 | 1,91K |
| 2026-07-30 | €14,70 | +%1,03 | €14,40 | €14,70 | €14,40 | 3,32K |
| 2026-07-29 | €14,55 | -%2,02 | €14,70 | €14,70 | €14,50 | 6,93K |
| 2026-07-28 | €14,85 | +%0,34 | €14,65 | €14,85 | €14,65 | 213 |
| 2026-07-27 | €14,80 | -%0,34 | €14,75 | €14,85 | €14,65 | 1,48K |
| 2026-07-24 | €14,85 | -%1,00 | €15,00 | €15,00 | €14,65 | 1,98K |
| 2026-07-23 | €15,00 | -%0,66 | €15,05 | €15,20 | €15,00 | 1,44K |
| 2026-07-22 | €15,10 | +%2,72 | €14,75 | €15,20 | €14,75 | 9,27K |
| 2026-07-21 | €14,70 | -%0,34 | €14,85 | €14,90 | €14,40 | 14,40K |
| 2026-07-20 | €14,75 | -%1,34 | €15,20 | €15,35 | €14,75 | 7,86K |
| 2026-07-17 | €14,95 | -%3,55 | €15,25 | €15,45 | €14,95 | 2,69K |
| 2026-07-16 | €15,50 | %0,00 | €15,60 | €15,80 | €15,10 | 11,56K |
| 2026-07-15 | €15,50 | +%3,33 | €15,15 | €15,70 | €14,90 | 17,40K |
| 2026-07-14 | €15,00 | +%4,17 | €14,40 | €15,10 | €14,40 | 19,74K |
| 2026-07-13 | €14,40 | %0,00 | €14,35 | €14,40 | €13,75 | 3,05K |
| 2026-07-10 | €14,40 | -%1,03 | €14,60 | €14,60 | €14,40 | 1,70K |
| 2026-07-09 | €14,55 | %0,00 | €14,85 | €14,85 | €14,55 | 1,28K |
| 2026-07-08 | €14,55 | %0,00 | €14,55 | €14,90 | €14,50 | 2,68K |
| 2026-07-07 | €14,55 | %0,00 | €14,75 | €15,00 | €14,55 | 2,41K |
| 2026-07-06 | €14,55 | -%2,02 | €15,15 | €15,15 | €14,55 | 514 |
| 2026-07-03 | €14,85 | +%2,06 | €14,55 | €15,00 | €14,55 | 4,11K |
| 2026-07-02 | €14,55 | -%1,02 | €14,65 | €14,70 | €14,55 | 1,90K |
| 2026-07-01 | €14,70 | -%1,67 | €14,85 | €14,95 | €14,70 | 1,07K |
| 2026-06-30 | €14,95 | +%0,34 | €14,90 | €15,00 | €14,90 | 5,56K |
| 2026-06-29 | €14,90 | -%0,67 | €14,90 | €15,00 | €14,90 | 1,57K |
| 2026-06-26 | €15,00 | -%0,33 | €15,00 | €15,15 | €15,00 | 1,76K |
| 2026-06-25 | €15,05 | %0,00 | €15,05 | €15,15 | €15,00 | 833 |
| 2026-06-24 | €15,05 | -%0,99 | €15,20 | €15,20 | €15,05 | 7,86K |
| 2026-06-23 | €15,20 | %0,00 | €15,10 | €15,35 | €15,00 | 5,28K |
| 2026-06-22 | €15,20 | %0,00 | €15,20 | €15,20 | €15,00 | 2,51K |
| 2026-06-19 | €15,20 | +%1,67 | €14,90 | €15,20 | €14,90 | 2,73K |
| 2026-06-18 | €14,95 | -%0,99 | €14,95 | €15,10 | €14,90 | 2,74K |
| 2026-06-17 | €15,10 | +%0,67 | €15,05 | €15,10 | €15,00 | 4,50K |
| 2026-06-16 | €15,00 | %0,00 | €15,00 | €15,05 | €15,00 | 2,34K |
| 2026-06-15 | €15,00 | +%1,01 | €14,85 | €15,00 | €14,55 | 10,77K |
| 2026-06-12 | €14,85 | -%0,67 | €14,95 | €14,95 | €14,85 | 16,60K |
| 2026-06-11 | €14,95 | %0,00 | €14,95 | €15,00 | €14,95 | 4,76K |
| 2026-06-10 | €14,95 | %0,00 | €14,95 | €15,00 | €14,90 | 22,01K |
| 2026-06-09 | €14,95 | %0,00 | €15,00 | €15,05 | €14,90 | 147,84K |
| 2026-06-08 | €14,95 | -%1,64 | €15,20 | €15,20 | €14,95 | 189,15K |
| 2026-06-05 | €15,20 | +%1,00 | €15,10 | €15,30 | €15,05 | 102,33K |
| 2026-06-04 | €15,05 | -%2,59 | €15,05 | €15,40 | €15,05 | 6,42K |
| 2026-06-03 | €15,45 | +%0,32 | €15,25 | €15,45 | €15,25 | 22,48K |
| 2026-06-02 | €15,40 | %0,00 | €15,40 | €15,50 | €15,30 | 12,82K |
| 2026-06-01 | €15,40 | +%0,65 | €15,35 | €15,50 | €15,30 | 49,16K |
| 2026-05-29 | €15,30 | +%0,33 | €15,15 | €15,50 | €15,15 | 28,86K |