28,870$
6,69%
Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 26,96 | 28,24 | 26,60 | 28,23 | 4,32% | 98.083,00 |
| 05.08.2026 | 27,95 | 29,00 | 26,79 | 27,06 | -2,13% | 107.675,00 |
| 04.08.2026 | 26,85 | 28,00 | 25,92 | 27,65 | 4,42% | 92.216,00 |
| 03.08.2026 | 25,16 | 26,61 | 24,50 | 26,48 | 2,72% | 117.214,00 |
| 31.07.2026 | 26,05 | 27,68 | 25,78 | 25,78 | 0,55% | 111.637,00 |
| 30.07.2026 | 27,00 | 27,25 | 25,53 | 25,64 | -4,19% | 77.663,00 |
| 29.07.2026 | 26,65 | 27,82 | 25,31 | 26,76 | 0,41% | 129.983,00 |
| 28.07.2026 | 26,36 | 26,98 | 25,00 | 26,65 | 1,91% | 89.274,00 |
| 27.07.2026 | 26,75 | 27,40 | 25,47 | 26,15 | 0,62% | 131.340,00 |
| 24.07.2026 | 24,95 | 26,63 | 24,36 | 25,99 | 4,25% | 117.017,00 |
| 23.07.2026 | 25,99 | 26,89 | 23,97 | 24,93 | -4,70% | 122.552,00 |
| 22.07.2026 | 24,50 | 26,50 | 24,45 | 26,16 | 7,61% | 193.061,00 |
| 21.07.2026 | 23,01 | 24,48 | 22,76 | 24,31 | 5,65% | 105.375,00 |
| 20.07.2026 | 23,32 | 23,49 | 22,50 | 23,01 | 2,27% | 81.517,00 |
| 17.07.2026 | 21,81 | 23,31 | 21,65 | 22,50 | 1,72% | 70.629,00 |
| 16.07.2026 | 23,08 | 23,29 | 21,81 | 22,12 | -4,53% | 64.791,00 |
| 15.07.2026 | 22,90 | 23,65 | 22,86 | 23,17 | 1,36% | 57.043,00 |
| 14.07.2026 | 22,91 | 23,40 | 22,10 | 22,86 | 2,51% | 58.063,00 |
| 13.07.2026 | 22,07 | 23,27 | 22,07 | 22,30 | 1,27% | 79.563,00 |
| 10.07.2026 | 22,00 | 22,50 | 21,40 | 22,02 | 0,55% | 104.833,00 |
| 09.07.2026 | 20,74 | 22,46 | 20,20 | 21,90 | 3,16% | 208.915,00 |
| 08.07.2026 | 25,56 | 25,99 | 21,21 | 21,23 | -17,43% | 382.407,00 |
| 07.07.2026 | 25,60 | 27,24 | 24,50 | 25,71 | 1,38% | 210.155,00 |
| 06.07.2026 | 24,51 | 25,98 | 24,27 | 25,36 | 2,88% | 110.574,00 |
| 02.07.2026 | 25,62 | 26,45 | 24,56 | 24,65 | 0,57% | 232.668,00 |
| 01.07.2026 | 23,52 | 26,45 | 23,41 | 24,51 | 4,74% | 406.178,00 |
| 30.06.2026 | 22,00 | 23,50 | 21,38 | 23,40 | 6,90% | 158.309,00 |
| 29.06.2026 | 21,71 | 22,18 | 21,38 | 21,89 | 0,00% | 53.628,00 |
| 26.06.2026 | 20,71 | 23,00 | 20,36 | 21,89 | 4,29% | 104.170,00 |
| 25.06.2026 | 20,60 | 21,08 | 20,39 | 20,99 | 1,75% | 59.391,00 |
| 24.06.2026 | 20,55 | 21,18 | 20,29 | 20,63 | 1,73% | 63.360,00 |
| 23.06.2026 | 20,17 | 21,32 | 20,08 | 20,28 | -1,07% | 68.137,00 |
| 22.06.2026 | 22,28 | 22,28 | 20,03 | 20,50 | -9,49% | 113.795,00 |
| 18.06.2026 | 21,89 | 22,76 | 21,00 | 22,65 | 5,64% | 84.092,00 |
| 17.06.2026 | 22,47 | 23,18 | 21,00 | 21,44 | -2,63% | 120.521,00 |
| 16.06.2026 | 21,97 | 23,00 | 21,54 | 22,02 | 0,96% | 94.254,00 |
| 15.06.2026 | 21,50 | 22,50 | 20,55 | 21,81 | 4,01% | 121.249,00 |
| 12.06.2026 | 21,46 | 21,60 | 20,67 | 20,97 | -3,54% | 37.492,00 |
| 11.06.2026 | 19,97 | 21,75 | 19,85 | 21,74 | 7,68% | 76.254,00 |
| 10.06.2026 | 20,02 | 20,59 | 19,83 | 20,19 | 0,60% | 28.918,00 |
| 09.06.2026 | 21,00 | 21,23 | 18,85 | 20,07 | -2,90% | 79.437,00 |
| 08.06.2026 | 20,32 | 21,90 | 20,30 | 20,67 | 1,72% | 67.592,00 |
| 05.06.2026 | 20,50 | 20,58 | 19,91 | 20,32 | -2,40% | 42.154,00 |
| 04.06.2026 | 20,09 | 20,98 | 19,15 | 20,82 | 4,15% | 41.845,00 |
| 03.06.2026 | 19,75 | 20,38 | 19,29 | 19,99 | 0,76% | 68.422,00 |
| 02.06.2026 | 19,94 | 20,97 | 19,50 | 19,84 | -1,49% | 97.657,00 |
| 01.06.2026 | 20,04 | 20,50 | 19,00 | 20,14 | -0,64% | 103.462,00 |
| 29.05.2026 | 21,27 | 21,32 | 20,00 | 20,27 | -5,50% | 49.812,00 |
| 28.05.2026 | 21,47 | 21,89 | 20,25 | 21,45 | -0,69% | 70.542,00 |
| 27.05.2026 | 22,00 | 22,25 | 21,11 | 21,60 | -0,78% | 88.606,00 |
| 26.05.2026 | 20,00 | 22,50 | 19,76 | 21,77 | 10,23% | 315.600,00 |
| 22.05.2026 | 19,20 | 20,00 | 18,89 | 19,75 | 1,80% | 78.399,00 |
| 21.05.2026 | 19,03 | 19,40 | 18,34 | 19,40 | 1,52% | 49.594,00 |
| 20.05.2026 | 18,08 | 19,13 | 17,61 | 19,11 | 5,12% | 47.541,00 |
| 19.05.2026 | 18,39 | 18,39 | 17,28 | 18,18 | 0,44% | 81.206,00 |
| 18.05.2026 | 17,93 | 18,57 | 17,75 | 18,10 | 0,44% | 110.911,00 |
| 15.05.2026 | 18,00 | 18,37 | 17,10 | 18,02 | -2,28% | 68.573,00 |
| 14.05.2026 | 19,02 | 19,14 | 18,11 | 18,44 | -3,00% | 55.586,00 |
| 13.05.2026 | 19,50 | 19,76 | 18,75 | 19,01 | -4,95% | 112.151,00 |
| 12.05.2026 | 19,24 | 20,09 | 18,69 | 20,00 | 2,88% | 131.872,00 |
| 11.05.2026 | 19,25 | 19,76 | 17,16 | 19,44 | -2,11% | 207.682,00 |
| 08.05.2026 | 18,75 | 20,39 | 18,05 | 19,86 | 27,72% | 342.410,00 |
| 07.05.2026 | 15,79 | 15,98 | 15,03 | 15,55 | -1,52% | 46.652,00 |
| 06.05.2026 | 16,40 | 16,40 | 13,84 | 15,79 | -3,60% | 105.742,00 |
| 05.05.2026 | 16,25 | 16,53 | 15,63 | 16,38 | 2,25% | 44.451,00 |
| 04.05.2026 | 17,08 | 17,08 | 15,87 | 16,02 | -7,88% | 60.449,00 |
| 01.05.2026 | 16,33 | 17,57 | 16,10 | 17,39 | 7,02% | 115.391,00 |
| 30.04.2026 | 15,07 | 16,25 | 14,87 | 16,25 | 7,76% | 65.112,00 |
| 29.04.2026 | 15,19 | 15,38 | 14,81 | 15,08 | 0,00% | 25.411,00 |
| 28.04.2026 | 15,33 | 15,59 | 14,75 | 15,08 | -5,45% | 30.627,00 |
| 27.04.2026 | 14,70 | 16,16 | 14,70 | 15,95 | 7,84% | 66.556,00 |
| 24.04.2026 | 14,31 | 15,33 | 14,08 | 14,79 | 0,68% | 36.873,00 |
| 23.04.2026 | 14,55 | 14,70 | 13,94 | 14,69 | 0,20% | 52.470,00 |
| 22.04.2026 | 14,63 | 14,66 | 13,81 | 14,66 | 0,69% | 36.664,00 |
| 21.04.2026 | 14,39 | 14,60 | 13,88 | 14,56 | 1,75% | 25.027,00 |
| 20.04.2026 | 14,47 | 14,99 | 13,58 | 14,31 | -1,99% | 93.038,00 |
| 17.04.2026 | 15,67 | 15,67 | 14,33 | 14,60 | -5,56% | 42.269,00 |
| 16.04.2026 | 15,85 | 15,89 | 14,31 | 15,46 | -2,71% | 56.619,00 |
| 15.04.2026 | 15,74 | 16,00 | 14,75 | 15,89 | 0,95% | 85.761,00 |
| 14.04.2026 | 15,79 | 16,28 | 14,69 | 15,74 | 1,61% | 142.569,00 |
| 13.04.2026 | 14,69 | 16,10 | 14,69 | 15,49 | 1,91% | 124.295,00 |
| 10.04.2026 | 14,83 | 15,25 | 13,65 | 15,20 | 3,19% | 54.442,00 |
| 09.04.2026 | 14,83 | 15,64 | 13,90 | 14,73 | -1,47% | 108.087,00 |
| 08.04.2026 | 14,03 | 14,99 | 13,81 | 14,95 | 9,52% | 53.494,00 |
| 07.04.2026 | 13,49 | 13,90 | 13,16 | 13,65 | -0,29% | 18.826,00 |
| 06.04.2026 | 14,05 | 14,38 | 13,30 | 13,69 | -4,06% | 92.472,00 |
| 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 |