Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 14,55 | 14,55 | 13,56 | 14,19 | -2,61% | 22.285,00 |
| 11.03.2026 | 13,69 | 14,87 | 13,38 | 14,57 | 6,82% | 78.904,00 |
| 10.03.2026 | 13,59 | 13,87 | 13,26 | 13,64 | -0,58% | 6,00 |
| 09.03.2026 | 12,57 | 13,72 | 12,53 | 13,72 | 7,19% | 6,00 |
| 06.03.2026 | 13,73 | 13,73 | 12,63 | 12,80 | -9,35% | 6,00 |
| 05.03.2026 | 14,78 | 14,90 | 13,00 | 14,12 | -4,59% | 6,00 |
| 04.03.2026 | 14,95 | 15,00 | 14,16 | 14,80 | 0,07% | 35.426,00 |
| 03.03.2026 | 14,49 | 15,00 | 14,04 | 14,79 | -1,40% | 61.353,00 |
| 02.03.2026 | 13,91 | 15,00 | 13,43 | 15,00 | 7,22% | 135.241,00 |
| 27.02.2026 | 14,33 | 14,33 | 13,32 | 13,99 | -2,58% | 45.316,00 |
| 26.02.2026 | 13,60 | 14,50 | 13,20 | 14,36 | 1,34% | 106.972,00 |
| 25.02.2026 | 14,62 | 14,69 | 12,85 | 14,17 | -1,87% | 129.319,00 |
| 24.02.2026 | 13,16 | 14,77 | 12,80 | 14,44 | 9,81% | 197.226,00 |
| 23.02.2026 | 12,69 | 13,94 | 12,69 | 13,15 | 4,70% | 200.063,00 |
| 20.02.2026 | 12,19 | 13,69 | 12,09 | 12,56 | 2,20% | 132.350,00 |
| 19.02.2026 | 11,90 | 12,75 | 11,35 | 12,29 | 11,73% | 147.658,00 |
| 18.02.2026 | 12,68 | 12,99 | 11,00 | 11,00 | -14,73% | 251.602,00 |
| 17.02.2026 | 12,02 | 13,40 | 11,19 | 12,90 | 17,27% | 444.019,00 |
| 13.02.2026 | 9,50 | 11,00 | 9,50 | 11,00 | 20,22% | 315.014,00 |
| 12.02.2026 | 9,10 | 9,50 | 8,65 | 9,15 | 3,39% | 97.098,00 |
| 11.02.2026 | 7,00 | 9,50 | 6,52 | 8,85 | 35,74% | 621.536,00 |
| 10.02.2026 | 6,46 | 6,82 | 6,31 | 6,52 | 1,56% | 17.659,00 |
| 09.02.2026 | 6,70 | 6,70 | 6,15 | 6,42 | 0,31% | 5.960,00 |
| 06.02.2026 | 6,50 | 6,64 | 6,33 | 6,40 | 0,95% | 12.559,00 |
| 05.02.2026 | 6,42 | 6,47 | 6,23 | 6,34 | 2,76% | 3.839,00 |
| 04.02.2026 | 6,13 | 6,39 | 6,00 | 6,17 | -0,48% | 17.560,00 |
| 03.02.2026 | 6,21 | 6,50 | 6,20 | 6,20 | -0,48% | 11.004,00 |
| 02.02.2026 | 6,25 | 6,33 | 6,06 | 6,23 | 1,14% | 8.102,00 |
| 30.01.2026 | 6,26 | 6,50 | 6,16 | 6,16 | -5,23% | 4.602,00 |
| 29.01.2026 | 6,42 | 6,50 | 6,21 | 6,50 | 0,00% | 3.890,00 |
| 28.01.2026 | 6,45 | 6,50 | 6,28 | 6,50 | 3,01% | 4.220,00 |
| 27.01.2026 | 6,23 | 6,43 | 6,23 | 6,31 | 2,94% | 12.012,00 |
| 26.01.2026 | 6,27 | 6,50 | 6,12 | 6,13 | -2,08% | 14.602,00 |
| 23.01.2026 | 6,50 | 6,50 | 6,26 | 6,26 | -3,54% | 7.196,00 |
| 22.01.2026 | 6,23 | 6,50 | 6,16 | 6,49 | 6,22% | 12.947,00 |
| 21.01.2026 | 6,01 | 6,17 | 5,95 | 6,11 | 2,35% | 8.484,00 |
| 20.01.2026 | 6,00 | 6,15 | 5,97 | 5,97 | -2,93% | 2.377,00 |
| 16.01.2026 | 6,25 | 6,25 | 5,93 | 6,15 | -3,30% | 9.865,00 |
| 15.01.2026 | 6,30 | 6,39 | 6,01 | 6,36 | 2,75% | 14.698,00 |
| 14.01.2026 | 6,01 | 6,22 | 6,01 | 6,19 | 0,32% | 11.515,00 |
| 13.01.2026 | 5,97 | 6,34 | 5,91 | 6,17 | 2,15% | 18.277,00 |
| 12.01.2026 | 6,02 | 6,10 | 5,78 | 6,04 | 5,96% | 18.321,00 |
| 09.01.2026 | 5,65 | 6,05 | 5,65 | 5,70 | 1,24% | 15.246,00 |
| 08.01.2026 | 5,53 | 5,65 | 5,44 | 5,63 | 1,81% | 10.149,00 |
| 07.01.2026 | 5,54 | 5,72 | 5,51 | 5,53 | -0,36% | 14.676,00 |
| 06.01.2026 | 5,76 | 5,87 | 5,51 | 5,55 | -3,65% | 14.151,00 |
| 05.01.2026 | 5,72 | 5,99 | 5,62 | 5,76 | 0,88% | 40.793,00 |