22,500$
-1,53%
Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 22,66 | 23,59 | 22,42 | 22,52 | -1,44% | 27.835,00 |
| 07.10.2026 | 22,78 | 22,97 | 22,25 | 22,85 | -0,70% | 16.477,00 |
| 06.10.2026 | 23,27 | 23,78 | 22,84 | 23,01 | 0,04% | 35.549,00 |
| 05.10.2026 | 23,32 | 23,61 | 22,67 | 23,00 | -2,62% | 41.106,00 |
| 02.10.2026 | 22,85 | 23,62 | 22,56 | 23,62 | 4,75% | 44.279,00 |
| 01.10.2026 | 22,65 | 22,71 | 21,81 | 22,55 | -0,40% | 33.426,00 |
| 30.09.2026 | 22,04 | 22,97 | 21,92 | 22,64 | 0,18% | 42.337,00 |
| 29.09.2026 | 22,39 | 22,79 | 21,62 | 22,60 | 0,80% | 25.006,00 |
| 28.09.2026 | 21,99 | 22,51 | 21,73 | 22,42 | 1,63% | 33.908,00 |
| 25.09.2026 | 21,33 | 22,29 | 21,29 | 22,06 | 3,42% | 17.354,00 |
| 24.09.2026 | 21,19 | 21,93 | 21,12 | 21,33 | -0,61% | 44.673,00 |
| 23.09.2026 | 21,57 | 22,16 | 21,05 | 21,46 | -0,51% | 37.426,00 |
| 22.09.2026 | 22,18 | 22,19 | 21,21 | 21,57 | -2,84% | 30.996,00 |
| 21.09.2026 | 21,01 | 22,39 | 20,82 | 22,20 | 7,66% | 80.639,00 |
| 18.09.2026 | 20,81 | 21,34 | 20,61 | 20,62 | -1,67% | 98.065,00 |
| 17.09.2026 | 21,22 | 21,39 | 20,77 | 20,97 | 0,05% | 25.409,00 |
| 16.09.2026 | 21,20 | 21,75 | 20,70 | 20,96 | 0,67% | 84.105,00 |
| 15.09.2026 | 21,15 | 21,39 | 20,65 | 20,82 | -1,00% | 48.532,00 |
| 14.09.2026 | 21,12 | 21,62 | 20,66 | 21,03 | -2,41% | 79.300,00 |
| 11.09.2026 | 21,11 | 21,90 | 20,80 | 21,55 | 3,06% | 53.162,00 |
| 10.09.2026 | 21,08 | 21,55 | 20,72 | 20,91 | -0,99% | 89.642,00 |
| 09.09.2026 | 21,00 | 21,43 | 20,64 | 21,12 | -0,56% | 50.061,00 |
| 08.09.2026 | 20,23 | 21,59 | 20,23 | 21,24 | -0,52% | 98.801,00 |
| 04.09.2026 | 21,04 | 21,85 | 20,72 | 21,35 | 0,90% | 40.007,00 |
| 03.09.2026 | 21,58 | 21,75 | 21,07 | 21,16 | 0,38% | 28.265,00 |
| 02.09.2026 | 21,75 | 21,98 | 21,02 | 21,08 | -2,00% | 57.813,00 |
| 01.09.2026 | 23,35 | 23,97 | 20,80 | 21,51 | -8,23% | 127.080,00 |
| 31.08.2026 | 22,57 | 23,88 | 22,55 | 23,44 | 5,54% | 172.000,00 |
| 28.08.2026 | 22,77 | 23,00 | 22,19 | 22,21 | -0,67% | 74.931,00 |
| 27.08.2026 | 22,05 | 22,79 | 21,58 | 22,36 | 3,42% | 93.814,00 |
| 26.08.2026 | 21,56 | 21,90 | 21,16 | 21,62 | 0,60% | 43.300,00 |
| 25.08.2026 | 21,01 | 21,90 | 21,01 | 21,49 | 1,46% | 77.692,00 |
| 24.08.2026 | 21,35 | 21,35 | 20,51 | 21,18 | 0,76% | 94.330,00 |
| 21.08.2026 | 21,66 | 21,67 | 20,81 | 21,02 | 0,14% | 64.518,00 |
| 20.08.2026 | 20,88 | 21,73 | 20,59 | 20,99 | 1,21% | 94.414,00 |
| 19.08.2026 | 21,24 | 21,38 | 20,50 | 20,74 | -2,17% | 112.540,00 |
| 18.08.2026 | 21,69 | 22,05 | 20,89 | 21,20 | -3,85% | 87.346,00 |
| 17.08.2026 | 20,00 | 22,66 | 19,89 | 22,05 | 10,25% | 235.287,00 |
| 14.08.2026 | 19,35 | 20,50 | 19,35 | 20,00 | 3,36% | 333.576,00 |
| 13.08.2026 | 19,78 | 20,08 | 19,26 | 19,35 | -2,17% | 165.147,00 |
| 12.08.2026 | 21,23 | 21,27 | 19,00 | 19,78 | -5,13% | 284.790,00 |
| 11.08.2026 | 21,65 | 23,06 | 20,01 | 20,85 | -4,36% | 292.026,00 |
| 10.08.2026 | 20,89 | 23,17 | 17,33 | 21,80 | -22,39% | 903.055,00 |
| 07.08.2026 | 28,71 | 28,94 | 27,01 | 28,09 | -0,50% | 124.260,00 |
| 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 |