Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |