Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,80 | 2,80 | 2,63 | 2,63 | -5,96% | 3.864,00 |
| 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 |
| 28.01.2025 | 3,75 | 3,75 | 3,57 | 3,66 | -1,27% | 2.290,00 |
| 27.01.2025 | 3,73 | 3,73 | 3,70 | 3,71 | -0,27% | 2.128,00 |
| 24.01.2025 | 3,72 | 3,73 | 3,72 | 3,72 | 0,00% | 3.800,00 |
| 23.01.2025 | 3,64 | 3,72 | 3,60 | 3,72 | 3,33% | 4.385,00 |
| 22.01.2025 | 3,50 | 3,68 | 3,50 | 3,60 | -1,10% | 2.255,00 |
| 21.01.2025 | 3,64 | 3,64 | 3,48 | 3,64 | 0,00% | 14.736,00 |
| 17.01.2025 | 3,64 | 3,64 | 3,55 | 3,64 | 1,96% | 3.272,00 |
| 16.01.2025 | 3,59 | 3,61 | 3,51 | 3,57 | 0,20% | 2.487,00 |
| 15.01.2025 | 3,57 | 3,59 | 3,51 | 3,56 | 0,37% | 6.767,00 |
| 14.01.2025 | 3,67 | 3,75 | 3,51 | 3,55 | -4,31% | 15.139,00 |
| 13.01.2025 | 3,76 | 3,80 | 3,71 | 3,71 | 1,56% | 935,00 |
| 10.01.2025 | 3,60 | 3,73 | 3,60 | 3,65 | 0,08% | 2.539,00 |
| 08.01.2025 | 3,55 | 3,65 | 3,55 | 3,65 | 1,39% | 2.211,00 |
| 07.01.2025 | 3,67 | 3,78 | 3,52 | 3,60 | -1,64% | 16.523,00 |
| 06.01.2025 | 3,65 | 3,70 | 3,65 | 3,66 | -0,27% | 2.438,00 |
| 03.01.2025 | 3,75 | 3,75 | 3,52 | 3,67 | 0,27% | 6.578,00 |
| 02.01.2025 | 3,65 | 3,70 | 3,65 | 3,66 | 3,24% | 4.959,00 |
| 31.12.2024 | 3,59 | 3,70 | 3,45 | 3,55 | -4,70% | 1.591,00 |
| 30.12.2024 | 3,61 | 3,77 | 3,46 | 3,72 | 1,92% | 12.088,00 |
| 27.12.2024 | 3,58 | 3,69 | 3,58 | 3,65 | 2,82% | 1.901,00 |
| 26.12.2024 | 3,19 | 3,58 | 3,05 | 3,55 | 18,33% | 19.750,00 |
| 24.12.2024 | 3,25 | 3,40 | 2,95 | 3,00 | -7,69% | 31.689,00 |
| 23.12.2024 | 3,95 | 4,02 | 3,25 | 3,25 | -18,75% | 21.384,00 |
| 20.12.2024 | 3,76 | 4,41 | 3,76 | 4,00 | 9,29% | 73.275,00 |
| 19.12.2024 | 3,66 | 3,78 | 3,66 | 3,66 | 1,10% | 2.998,00 |
| 18.12.2024 | 3,63 | 3,90 | 3,62 | 3,62 | -4,74% | 4.941,00 |
| 17.12.2024 | 3,71 | 3,89 | 3,57 | 3,80 | -1,30% | 3.460,00 |
| 16.12.2024 | 3,81 | 4,03 | 3,81 | 3,85 | -0,65% | 2.240,00 |
| 13.12.2024 | 4,04 | 4,04 | 3,82 | 3,88 | -0,64% | 1.080,00 |
| 12.12.2024 | 3,86 | 4,13 | 3,80 | 3,90 | -2,50% | 10.552,00 |
| 11.12.2024 | 4,04 | 4,10 | 4,00 | 4,00 | 0,25% | 2.365,00 |
| 10.12.2024 | 3,90 | 4,12 | 3,85 | 3,99 | 0,50% | 16.142,00 |
| 09.12.2024 | 3,95 | 4,00 | 3,80 | 3,97 | 1,79% | 5.152,00 |
| 06.12.2024 | 4,00 | 4,00 | 3,87 | 3,90 | -2,50% | 7.006,00 |
| 05.12.2024 | 3,89 | 4,00 | 3,74 | 4,00 | 3,09% | 25.965,00 |
| 04.12.2024 | 3,88 | 3,88 | 3,88 | 3,88 | 3,19% | 478,00 |
| 03.12.2024 | 3,88 | 3,90 | 3,75 | 3,76 | 0,27% | 3.176,00 |
| 02.12.2024 | 3,86 | 3,86 | 3,75 | 3,75 | 0,00% | 3.566,00 |
| 27.11.2024 | 3,89 | 3,90 | 3,75 | 3,75 | -2,60% | 1.925,00 |
| 26.11.2024 | 4,02 | 4,02 | 3,85 | 3,85 | -1,28% | 4.012,00 |
| 25.11.2024 | 3,95 | 4,01 | 3,87 | 3,90 | -2,74% | 4.339,00 |
| 22.11.2024 | 3,96 | 4,09 | 3,95 | 4,01 | 3,35% | 2.373,00 |
| 21.11.2024 | 3,70 | 3,96 | 3,70 | 3,88 | 4,58% | 12.626,00 |
| 20.11.2024 | 3,53 | 3,71 | 3,53 | 3,71 | 5,70% | 3.357,00 |
| 19.11.2024 | 3,55 | 3,56 | 3,51 | 3,51 | -0,85% | 1.446,00 |
| 18.11.2024 | 3,50 | 3,59 | 3,50 | 3,54 | -1,67% | 4.104,00 |
| 15.11.2024 | 3,55 | 3,60 | 3,55 | 3,60 | 0,00% | 5.524,00 |
| 14.11.2024 | 3,62 | 3,68 | 3,51 | 3,60 | 0,00% | 7.094,00 |
| 13.11.2024 | 3,60 | 3,65 | 3,59 | 3,60 | 0,84% | 5.330,00 |
| 12.11.2024 | 3,70 | 3,70 | 3,57 | 3,57 | -1,65% | 4.655,00 |
| 11.11.2024 | 3,54 | 3,69 | 3,53 | 3,63 | 5,37% | 35.613,00 |
| 08.11.2024 | 3,65 | 3,65 | 3,45 | 3,45 | -5,36% | 11.370,00 |
| 07.11.2024 | 3,65 | 3,68 | 3,59 | 3,64 | 1,68% | 4.616,00 |
| 06.11.2024 | 3,55 | 3,61 | 3,50 | 3,58 | 2,58% | 43.119,00 |