Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,76 | 14,29 | 12,76 | 14,27 | 12,72% | 40.751,00 |
| 01.04.2026 | 12,89 | 13,69 | 12,64 | 12,66 | -4,88% | 30.988,00 |
| 31.03.2026 | 12,60 | 13,63 | 12,24 | 13,31 | 9,55% | 99.148,00 |
| 30.03.2026 | 12,77 | 13,22 | 12,12 | 12,15 | -6,83% | 67.645,00 |
| 27.03.2026 | 13,01 | 13,46 | 12,27 | 13,04 | -0,38% | 106.244,00 |
| 26.03.2026 | 13,08 | 13,98 | 12,28 | 13,09 | -2,53% | 85.108,00 |
| 25.03.2026 | 12,88 | 13,71 | 12,88 | 13,43 | 3,63% | 34.995,00 |
| 24.03.2026 | 14,52 | 14,60 | 11,99 | 12,96 | -10,62% | 205.582,00 |
| 23.03.2026 | 14,70 | 15,72 | 14,50 | 14,50 | -0,82% | 86.811,00 |
| 20.03.2026 | 15,90 | 16,00 | 14,31 | 14,62 | -7,29% | 148.884,00 |
| 19.03.2026 | 14,01 | 16,19 | 13,73 | 15,77 | 13,62% | 345.842,00 |
| 18.03.2026 | 14,16 | 14,37 | 13,88 | 13,88 | -1,98% | 21.020,00 |
| 17.03.2026 | 14,25 | 14,50 | 13,70 | 14,16 | -0,56% | 33.780,00 |
| 16.03.2026 | 13,35 | 14,31 | 12,93 | 14,24 | 9,54% | 73.002,00 |
| 13.03.2026 | 14,13 | 14,23 | 13,00 | 13,00 | -8,39% | 29.401,00 |
| 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% | 28.109,00 |
| 09.03.2026 | 12,80 | 13,72 | 12,53 | 13,72 | 7,19% | 38.788,00 |
| 06.03.2026 | 13,73 | 13,73 | 12,63 | 12,80 | -9,35% | 53.860,00 |
| 05.03.2026 | 14,78 | 14,90 | 13,00 | 14,12 | -4,59% | 136.412,00 |
| 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 |
| 02.01.2026 | 5,61 | 5,87 | 5,60 | 5,71 | 2,33% | 7.288,00 |
| 31.12.2025 | 5,51 | 5,65 | 5,50 | 5,58 | 2,20% | 11.304,00 |
| 30.12.2025 | 5,51 | 6,36 | 4,88 | 5,46 | 1,11% | 210.823,00 |
| 29.12.2025 | 5,51 | 5,51 | 5,19 | 5,40 | -0,55% | 42.396,00 |
| 26.12.2025 | 6,05 | 6,05 | 5,41 | 5,43 | -10,98% | 58.130,00 |
| 24.12.2025 | 6,00 | 6,10 | 5,71 | 6,10 | -0,81% | 27.547,00 |
| 23.12.2025 | 6,49 | 6,49 | 5,78 | 6,15 | -5,38% | 19.022,00 |
| 22.12.2025 | 6,35 | 6,78 | 6,18 | 6,50 | -2,18% | 39.607,00 |
| 19.12.2025 | 7,00 | 7,00 | 6,60 | 6,65 | -4,94% | 12.357,00 |
| 18.12.2025 | 6,63 | 6,99 | 6,46 | 6,99 | 7,37% | 12.357,00 |
| 17.12.2025 | 6,83 | 7,00 | 6,43 | 6,51 | -3,27% | 27.549,00 |
| 16.12.2025 | 6,77 | 6,90 | 6,73 | 6,73 | -2,32% | 1.070,00 |
| 15.12.2025 | 7,20 | 7,30 | 6,75 | 6,89 | -1,71% | 18.093,00 |
| 12.12.2025 | 7,26 | 7,26 | 7,01 | 7,01 | -2,23% | 1.911,00 |
| 11.12.2025 | 6,82 | 7,33 | 6,82 | 7,17 | 1,70% | 4.544,00 |
| 10.12.2025 | 6,89 | 7,20 | 6,89 | 7,05 | 3,68% | 8.690,00 |
| 09.12.2025 | 6,83 | 6,94 | 6,66 | 6,80 | 2,26% | 4.112,00 |
| 08.12.2025 | 6,56 | 6,82 | 6,56 | 6,65 | 1,06% | 10.268,00 |
| 05.12.2025 | 6,68 | 6,68 | 6,56 | 6,58 | 1,39% | 1.962,00 |
| 04.12.2025 | 6,42 | 6,68 | 6,41 | 6,49 | 1,56% | 7.796,00 |
| 03.12.2025 | 5,96 | 6,39 | 5,96 | 6,39 | 8,67% | 14.677,00 |
| 02.12.2025 | 6,16 | 6,32 | 5,88 | 5,88 | -6,00% | 35.359,00 |
| 01.12.2025 | 6,09 | 6,40 | 5,73 | 6,26 | -0,56% | 33.753,00 |
| 28.11.2025 | 6,19 | 6,45 | 5,93 | 6,29 | 1,94% | 9.776,00 |
| 26.11.2025 | 6,38 | 6,64 | 6,17 | 6,17 | -2,83% | 16.077,00 |
| 25.11.2025 | 6,18 | 6,43 | 6,18 | 6,35 | -1,24% | 4.033,00 |
| 24.11.2025 | 6,19 | 6,45 | 6,06 | 6,43 | 4,38% | 22.199,00 |
| 21.11.2025 | 6,48 | 6,48 | 6,06 | 6,16 | -3,14% | 10.338,00 |
| 20.11.2025 | 6,52 | 6,58 | 6,31 | 6,36 | 0,79% | 7.116,00 |
| 19.11.2025 | 6,25 | 6,44 | 6,21 | 6,31 | 0,48% | 8.283,00 |
| 18.11.2025 | 6,42 | 6,57 | 6,28 | 6,28 | -2,33% | 4.679,00 |
| 17.11.2025 | 6,40 | 6,75 | 6,40 | 6,43 | 0,47% | 24.281,00 |
| 14.11.2025 | 6,60 | 6,60 | 6,32 | 6,40 | -3,41% | 10.777,00 |
| 13.11.2025 | 6,78 | 6,79 | 6,59 | 6,63 | -2,27% | 6.295,00 |
| 12.11.2025 | 6,64 | 6,78 | 6,61 | 6,78 | 3,83% | 4.864,00 |
| 11.11.2025 | 6,66 | 6,95 | 6,51 | 6,53 | -2,39% | 2.781,00 |
| 10.11.2025 | 6,50 | 6,69 | 6,50 | 6,69 | 4,69% | 17.004,00 |
| 07.11.2025 | 6,51 | 6,66 | 6,39 | 6,39 | -1,99% | 9.159,00 |