Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,00 | 7,25 | 6,61 | 7,10 | 4,11% | 67.064,00 |
| 21.08.2025 | 6,66 | 6,82 | 6,51 | 6,82 | -0,29% | 16.672,00 |
| 20.08.2025 | 6,70 | 6,92 | 6,38 | 6,84 | 2,09% | 42.488,00 |
| 19.08.2025 | 6,88 | 7,19 | 6,53 | 6,70 | -4,15% | 51.087,00 |
| 18.08.2025 | 6,80 | 7,88 | 6,55 | 6,99 | 4,33% | 221.832,00 |
| 15.08.2025 | 6,77 | 7,40 | 5,81 | 6,70 | 19,01% | 206.504,00 |
| 14.08.2025 | 5,71 | 5,99 | 5,63 | 5,63 | 0,00% | 92.509,00 |
| 13.08.2025 | 6,24 | 6,25 | 5,61 | 5,63 | -6,94% | 18.449,00 |
| 12.08.2025 | 5,71 | 6,05 | 5,66 | 6,05 | 7,27% | 53.269,00 |
| 11.08.2025 | 5,22 | 5,79 | 5,12 | 5,64 | 9,51% | 37.882,00 |
| 08.08.2025 | 5,11 | 5,20 | 4,95 | 5,15 | 1,98% | 23.551,00 |
| 07.08.2025 | 5,03 | 5,14 | 5,03 | 5,05 | 1,00% | 19.546,00 |
| 06.08.2025 | 5,16 | 5,16 | 4,92 | 5,00 | -2,76% | 24.545,00 |
| 05.08.2025 | 4,74 | 5,16 | 4,74 | 5,14 | 5,37% | 23.827,00 |
| 04.08.2025 | 4,50 | 4,88 | 4,50 | 4,88 | 8,69% | 10.216,00 |
| 01.08.2025 | 4,72 | 4,84 | 4,45 | 4,49 | -7,61% | 5.199,00 |
| 31.07.2025 | 5,11 | 5,11 | 4,72 | 4,86 | -2,80% | 38.436,00 |
| 30.07.2025 | 4,83 | 5,00 | 4,70 | 5,00 | 4,49% | 13.317,00 |
| 29.07.2025 | 4,96 | 4,96 | 4,79 | 4,79 | -4,68% | 4.151,00 |
| 28.07.2025 | 4,97 | 5,02 | 4,94 | 5,02 | 1,21% | 11.020,00 |
| 25.07.2025 | 4,96 | 5,06 | 4,91 | 4,96 | -1,98% | 5.190,00 |
| 24.07.2025 | 4,97 | 5,07 | 4,84 | 5,06 | 1,00% | 15.652,00 |
| 23.07.2025 | 5,14 | 5,14 | 4,87 | 5,01 | 2,87% | 23.161,00 |
| 22.07.2025 | 4,85 | 5,13 | 4,85 | 4,87 | -2,31% | 24.451,00 |
| 21.07.2025 | 5,20 | 5,20 | 4,94 | 4,99 | -1,29% | 28.809,00 |
| 18.07.2025 | 4,94 | 5,14 | 4,83 | 5,05 | 2,85% | 31.515,00 |
| 17.07.2025 | 4,92 | 5,05 | 4,84 | 4,91 | -0,20% | 15.219,00 |
| 16.07.2025 | 4,80 | 5,00 | 4,66 | 4,92 | 2,93% | 14.082,00 |
| 15.07.2025 | 5,00 | 5,09 | 4,78 | 4,78 | -2,85% | 43.512,00 |
| 14.07.2025 | 5,00 | 5,20 | 4,81 | 4,92 | -1,36% | 44.459,00 |
| 11.07.2025 | 4,53 | 4,99 | 4,44 | 4,99 | 8,91% | 48.662,00 |
| 10.07.2025 | 4,56 | 4,67 | 4,55 | 4,58 | 0,66% | 34.307,00 |
| 09.07.2025 | 4,06 | 4,60 | 4,01 | 4,55 | 8,08% | 65.747,00 |
| 08.07.2025 | 3,98 | 4,36 | 3,98 | 4,21 | 6,58% | 15.946,00 |
| 07.07.2025 | 4,20 | 4,27 | 3,90 | 3,95 | -2,23% | 16.482,00 |
| 03.07.2025 | 4,25 | 4,34 | 3,97 | 4,04 | -4,92% | 63.598,00 |
| 02.07.2025 | 3,85 | 4,25 | 3,80 | 4,25 | 11,82% | 37.151,00 |
| 01.07.2025 | 3,69 | 3,88 | 3,65 | 3,80 | 1,88% | 9.688,00 |
| 30.06.2025 | 3,52 | 3,74 | 3,52 | 3,73 | 9,06% | 12.245,00 |
| 27.06.2025 | 3,49 | 3,50 | 3,35 | 3,42 | 2,09% | 13.018,00 |
| 26.06.2025 | 3,48 | 3,89 | 2,95 | 3,35 | -1,76% | 129.252,00 |
| 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 |