Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 3,51 | 3,61 | 3,41 | 3,41 | -2,85% | 2.913,00 |
| 24.06.2025 | 3,59 | 3,59 | 3,51 | 3,51 | -3,04% | 3.769,00 |
| 23.06.2025 | 3,71 | 3,74 | 3,62 | 3,62 | 1,69% | 9.150,00 |
| 20.06.2025 | 3,78 | 3,78 | 3,56 | 3,56 | -2,47% | 3.558,00 |
| 18.06.2025 | 3,74 | 3,74 | 3,64 | 3,65 | 0,27% | 2.557,00 |
| 17.06.2025 | 3,55 | 3,80 | 3,55 | 3,64 | -0,27% | 16.374,00 |
| 16.06.2025 | 3,80 | 4,14 | 3,65 | 3,65 | -1,08% | 67.400,00 |
| 13.06.2025 | 3,85 | 3,90 | 3,69 | 3,69 | -4,16% | 19.018,00 |
| 12.06.2025 | 3,50 | 3,85 | 3,50 | 3,85 | 7,24% | 23.646,00 |
| 11.06.2025 | 3,50 | 3,65 | 3,50 | 3,59 | 2,28% | 13.629,00 |
| 10.06.2025 | 3,48 | 3,63 | 3,44 | 3,51 | 1,74% | 8.024,00 |
| 09.06.2025 | 3,51 | 3,57 | 3,45 | 3,45 | -3,63% | 1.710,00 |
| 06.06.2025 | 3,63 | 3,64 | 3,47 | 3,58 | -0,83% | 4.338,00 |
| 05.06.2025 | 3,70 | 3,88 | 3,61 | 3,61 | -3,73% | 5.202,00 |
| 04.06.2025 | 3,86 | 3,96 | 3,68 | 3,75 | 2,18% | 11.383,00 |
| 03.06.2025 | 3,38 | 3,90 | 3,38 | 3,67 | 9,39% | 27.597,00 |
| 02.06.2025 | 3,20 | 3,42 | 3,20 | 3,36 | 7,02% | 33.322,00 |
| 30.05.2025 | 3,03 | 3,24 | 3,03 | 3,14 | -1,10% | 9.753,00 |
| 29.05.2025 | 2,95 | 3,17 | 2,95 | 3,17 | 3,93% | 24.580,00 |
| 28.05.2025 | 3,05 | 3,10 | 3,05 | 3,05 | 1,33% | 5.114,00 |
| 27.05.2025 | 3,06 | 3,10 | 3,00 | 3,01 | -0,33% | 13.978,00 |
| 23.05.2025 | 2,95 | 3,03 | 2,95 | 3,02 | 1,34% | 5.747,00 |
| 22.05.2025 | 2,95 | 2,99 | 2,95 | 2,98 | 1,02% | 4.363,00 |
| 21.05.2025 | 2,99 | 3,07 | 2,80 | 2,95 | -0,34% | 37.134,00 |
| 20.05.2025 | 3,03 | 3,04 | 2,95 | 2,96 | -3,24% | 9.172,00 |
| 19.05.2025 | 3,00 | 3,08 | 2,96 | 3,06 | 1,97% | 49.000,00 |
| 16.05.2025 | 3,11 | 3,19 | 3,00 | 3,00 | -3,23% | 19.105,00 |
| 15.05.2025 | 3,29 | 3,52 | 3,10 | 3,10 | -5,78% | 42.524,00 |
| 14.05.2025 | 3,36 | 3,42 | 3,12 | 3,29 | -5,57% | 18.334,00 |
| 13.05.2025 | 3,07 | 3,59 | 3,00 | 3,48 | 15,75% | 20.037,00 |
| 12.05.2025 | 2,82 | 3,56 | 2,82 | 3,01 | 7,12% | 102.851,00 |
| 09.05.2025 | 2,57 | 2,85 | 2,57 | 2,81 | 4,69% | 16.755,00 |
| 08.05.2025 | 2,79 | 2,79 | 2,68 | 2,68 | -2,86% | 2.903,00 |
| 07.05.2025 | 2,78 | 2,82 | 2,76 | 2,76 | 0,47% | 3.816,00 |
| 06.05.2025 | 2,79 | 2,79 | 2,72 | 2,75 | -1,79% | 2.018,00 |
| 05.05.2025 | 2,75 | 2,87 | 2,70 | 2,80 | 1,82% | 1.839,00 |
| 02.05.2025 | 2,84 | 2,90 | 2,74 | 2,75 | 0,36% | 8.992,00 |
| 01.05.2025 | 2,65 | 2,89 | 2,65 | 2,74 | 3,40% | 10.473,00 |
| 30.04.2025 | 2,58 | 2,84 | 2,58 | 2,65 | -1,49% | 11.966,00 |
| 29.04.2025 | 2,76 | 2,79 | 2,61 | 2,69 | 0,37% | 16.696,00 |
| 28.04.2025 | 2,56 | 2,75 | 2,56 | 2,68 | 4,28% | 8.584,00 |
| 25.04.2025 | 2,65 | 2,66 | 2,54 | 2,57 | -3,38% | 2.783,00 |
| 24.04.2025 | 2,51 | 2,66 | 2,40 | 2,66 | 6,40% | 7.631,00 |
| 23.04.2025 | 2,42 | 2,50 | 2,39 | 2,50 | 2,88% | 3.174,00 |
| 22.04.2025 | 2,42 | 2,48 | 2,41 | 2,43 | 3,85% | 1.488,00 |
| 21.04.2025 | 2,42 | 2,42 | 2,33 | 2,34 | -2,50% | 2.437,00 |
| 17.04.2025 | 2,43 | 2,48 | 2,40 | 2,40 | -0,41% | 2.330,00 |
| 16.04.2025 | 2,46 | 2,46 | 2,41 | 2,41 | -0,41% | 3.115,00 |
| 15.04.2025 | 2,43 | 2,49 | 2,42 | 2,42 | -3,59% | 4.964,00 |
| 14.04.2025 | 2,43 | 2,64 | 2,43 | 2,51 | -2,52% | 5.474,00 |
| 11.04.2025 | 2,72 | 2,72 | 2,50 | 2,58 | -1,90% | 3.677,00 |
| 09.04.2025 | 2,60 | 2,69 | 2,57 | 2,63 | 2,34% | 1.679,00 |
| 08.04.2025 | 2,73 | 2,73 | 2,45 | 2,57 | -2,84% | 3.241,00 |
| 07.04.2025 | 2,61 | 2,64 | 2,51 | 2,64 | 0,27% | 2.305,00 |
| 04.04.2025 | 2,80 | 2,80 | 2,63 | 2,63 | -5,96% | 3.889,00 |
| 03.04.2025 | 2,78 | 2,80 | 2,65 | 2,80 | 0,00% | 7.212,00 |
| 02.04.2025 | 2,83 | 2,88 | 2,80 | 2,80 | 2,19% | 4.634,00 |
| 01.04.2025 | 2,80 | 2,80 | 2,73 | 2,74 | -0,72% | 2.363,00 |
| 31.03.2025 | 2,86 | 2,86 | 2,76 | 2,76 | -2,82% | 3.238,00 |
| 28.03.2025 | 2,87 | 2,87 | 2,79 | 2,84 | 0,35% | 2.338,00 |
| 27.03.2025 | 2,85 | 2,91 | 2,82 | 2,83 | 1,07% | 5.157,00 |
| 26.03.2025 | 2,85 | 2,89 | 2,80 | 2,80 | 0,36% | 4.888,00 |
| 25.03.2025 | 2,92 | 2,92 | 2,79 | 2,79 | 0,00% | 3.645,00 |
| 24.03.2025 | 2,85 | 2,85 | 2,79 | 2,79 | -0,36% | 4.427,00 |
| 21.03.2025 | 2,85 | 2,86 | 2,79 | 2,80 | 0,00% | 3.463,00 |
| 20.03.2025 | 2,85 | 2,91 | 2,80 | 2,80 | -0,71% | 7.199,00 |
| 19.03.2025 | 2,95 | 2,96 | 2,82 | 2,82 | -2,76% | 5.461,00 |
| 18.03.2025 | 2,89 | 2,92 | 2,86 | 2,90 | 2,47% | 4.605,00 |
| 17.03.2025 | 2,87 | 2,89 | 2,83 | 2,83 | -1,74% | 11.307,00 |
| 14.03.2025 | 2,99 | 2,99 | 2,85 | 2,88 | 1,41% | 2.163,00 |
| 13.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 1.289,00 |
| 12.03.2025 | 2,86 | 2,86 | 2,77 | 2,84 | -2,41% | 972,00 |
| 11.03.2025 | 2,87 | 2,92 | 2,84 | 2,91 | -0,68% | 5.484,00 |
| 10.03.2025 | 2,95 | 3,00 | 2,93 | 2,93 | -0,68% | 7.972,00 |
| 07.03.2025 | 3,00 | 3,00 | 2,93 | 2,95 | -0,34% | 1.195,00 |
| 06.03.2025 | 2,93 | 3,02 | 2,93 | 2,96 | 1,02% | 2.168,00 |
| 05.03.2025 | 3,12 | 3,12 | 2,93 | 2,93 | -3,93% | 4.179,00 |
| 04.03.2025 | 3,16 | 3,22 | 3,05 | 3,05 | -3,48% | 2.857,00 |
| 03.03.2025 | 3,21 | 3,21 | 3,16 | 3,16 | -2,77% | 1.913,00 |
| 28.02.2025 | 3,25 | 3,25 | 3,12 | 3,25 | -0,31% | 1.496,00 |
| 26.02.2025 | 3,19 | 3,26 | 3,11 | 3,26 | 3,16% | 19.734,00 |
| 25.02.2025 | 3,11 | 3,17 | 3,11 | 3,16 | 0,00% | 2.275,00 |
| 24.02.2025 | 3,38 | 3,38 | 3,16 | 3,16 | -2,77% | 1.507,00 |
| 21.02.2025 | 3,17 | 3,29 | 3,17 | 3,25 | -1,22% | 939,00 |
| 20.02.2025 | 3,37 | 3,37 | 3,29 | 3,29 | 0,00% | 3.495,00 |
| 19.02.2025 | 3,36 | 3,43 | 3,29 | 3,29 | 0,30% | 6.195,00 |
| 18.02.2025 | 3,61 | 3,61 | 3,28 | 3,28 | -10,63% | 14.272,00 |
| 14.02.2025 | 3,70 | 3,70 | 3,59 | 3,67 | 0,00% | 659,00 |
| 13.02.2025 | 3,75 | 3,75 | 3,67 | 3,67 | 1,94% | 1.123,00 |
| 12.02.2025 | 3,84 | 3,84 | 3,60 | 3,60 | -4,00% | 2.822,00 |
| 11.02.2025 | 3,76 | 3,90 | 3,75 | 3,75 | -3,85% | 2.303,00 |
| 10.02.2025 | 3,85 | 3,90 | 3,75 | 3,90 | 1,33% | 6.673,00 |
| 07.02.2025 | 3,84 | 3,85 | 3,75 | 3,85 | 4,03% | 3.107,00 |
| 06.02.2025 | 3,64 | 3,75 | 3,64 | 3,70 | 1,65% | 2.829,00 |
| 05.02.2025 | 3,55 | 3,64 | 3,55 | 3,64 | 0,00% | 620,00 |
| 04.02.2025 | 3,60 | 3,70 | 3,60 | 3,64 | -1,62% | 1.235,00 |
| 03.02.2025 | 3,77 | 3,88 | 3,63 | 3,70 | -4,74% | 8.337,00 |
| 31.01.2025 | 3,75 | 3,89 | 3,75 | 3,88 | 3,44% | 1.900,00 |
| 30.01.2025 | 3,70 | 3,76 | 3,70 | 3,76 | 1,49% | 869,00 |
| 29.01.2025 | 3,65 | 3,70 | 3,65 | 3,70 | 1,01% | 552,00 |