9,955€
5,90%
Echtzeit-Aktienkurs Sif Holding N.V.
Bid:
Ask:
Aktienkurse zur Sif Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,46 | 10,02 | 9,32 | 9,96 | 5,96% | 374,00 |
| 10.04.2025 | 9,41 | 9,41 | 9,27 | 9,40 | 0,21% | 982,00 |
| 09.04.2025 | 8,88 | 9,72 | 8,85 | 9,38 | 3,08% | 1.906,00 |
| 08.04.2025 | 9,15 | 9,35 | 8,91 | 9,10 | -0,11% | 1.285,00 |
| 07.04.2025 | 9,09 | 9,51 | 8,79 | 9,11 | -2,67% | 3.017,00 |
| 04.04.2025 | 9,21 | 9,62 | 9,21 | 9,36 | 1,85% | 3.392,00 |
| 03.04.2025 | 8,79 | 9,28 | 8,79 | 9,19 | 1,77% | 877,00 |
| 02.04.2025 | 8,57 | 9,19 | 8,57 | 9,03 | 5,24% | 3.297,00 |
| 01.04.2025 | 8,58 | 8,64 | 8,52 | 8,58 | -0,46% | 494,00 |
| 31.03.2025 | 8,87 | 8,87 | 8,49 | 8,62 | -3,04% | 1.801,00 |
| 28.03.2025 | 9,28 | 9,36 | 8,77 | 8,89 | -4,51% | 1.622,00 |
| 27.03.2025 | 9,35 | 9,40 | 9,30 | 9,31 | -0,64% | 179,00 |
| 26.03.2025 | 9,80 | 9,80 | 9,37 | 9,37 | -4,49% | 1.556,00 |
| 25.03.2025 | 9,65 | 9,82 | 9,58 | 9,81 | 1,98% | 1.145,00 |
| 24.03.2025 | 9,46 | 9,77 | 9,46 | 9,62 | 1,26% | 4.963,00 |
| 21.03.2025 | 9,65 | 9,65 | 9,41 | 9,50 | -1,66% | 4.033,00 |
| 20.03.2025 | 10,22 | 10,46 | 9,57 | 9,66 | -7,12% | 2.111,00 |
| 19.03.2025 | 11,94 | 11,94 | 10,14 | 10,40 | -12,75% | 4.561,00 |
| 18.03.2025 | 12,12 | 12,20 | 11,82 | 11,92 | -1,81% | 999,00 |
| 17.03.2025 | 11,70 | 12,14 | 11,60 | 12,14 | 2,36% | 1.228,00 |
| 14.03.2025 | 11,14 | 11,86 | 11,14 | 11,86 | 7,04% | 170,00 |
| 13.03.2025 | 11,30 | 11,34 | 11,08 | 11,08 | -2,12% | 551,00 |
| 12.03.2025 | 11,26 | 11,32 | 11,18 | 11,32 | 0,71% | 11,00 |
| 11.03.2025 | 10,96 | 11,40 | 10,96 | 11,24 | 3,12% | 343,00 |
| 10.03.2025 | 11,32 | 11,32 | 10,90 | 10,90 | -3,02% | 1.883,00 |
| 07.03.2025 | 11,18 | 11,24 | 11,12 | 11,24 | -0,53% | 104,00 |
| 06.03.2025 | 11,34 | 11,34 | 11,14 | 11,30 | 0,89% | 203,00 |
| 05.03.2025 | 11,24 | 11,30 | 11,14 | 11,20 | 0,90% | 82,00 |
| 04.03.2025 | 11,40 | 11,40 | 11,04 | 11,10 | -4,31% | 55,00 |
| 03.03.2025 | 11,62 | 11,62 | 11,34 | 11,60 | 0,35% | 102,00 |
| 28.02.2025 | 11,54 | 11,86 | 11,50 | 11,56 | -1,20% | 820,00 |
| 27.02.2025 | 11,62 | 11,90 | 11,62 | 11,70 | 1,56% | 281,00 |
| 26.02.2025 | 11,26 | 11,54 | 11,26 | 11,52 | 2,67% | 25,00 |
| 25.02.2025 | 11,20 | 11,22 | 11,12 | 11,22 | 0,54% | 1.184,00 |
| 24.02.2025 | 11,18 | 11,24 | 11,06 | 11,16 | 0,18% | 365,00 |
| 21.02.2025 | 11,16 | 11,26 | 11,10 | 11,14 | 0,91% | 799,00 |
| 20.02.2025 | 11,12 | 11,28 | 11,04 | 11,04 | 0,36% | 946,00 |
| 19.02.2025 | 11,40 | 11,40 | 11,00 | 11,00 | -3,51% | 715,00 |
| 18.02.2025 | 11,66 | 11,66 | 11,36 | 11,40 | -2,56% | 1.558,00 |
| 17.02.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -1,52% | 1.572,00 |
| 14.02.2025 | 11,80 | 11,92 | 11,80 | 11,88 | 1,37% | 44,00 |
| 13.02.2025 | 12,24 | 12,24 | 11,72 | 11,72 | -2,98% | 23,00 |
| 12.02.2025 | 12,22 | 12,30 | 12,08 | 12,08 | -1,95% | 530,00 |
| 11.02.2025 | 12,18 | 12,32 | 12,12 | 12,32 | 1,15% | 582,00 |
| 10.02.2025 | 12,04 | 12,30 | 12,04 | 12,18 | 1,33% | 1.145,00 |
| 07.02.2025 | 12,44 | 12,44 | 11,98 | 12,02 | -2,44% | 1.210,00 |
| 06.02.2025 | 11,84 | 12,32 | 11,76 | 12,32 | 5,12% | 1.451,00 |
| 05.02.2025 | 11,74 | 11,82 | 11,72 | 11,72 | -1,01% | 243,00 |
| 04.02.2025 | 11,90 | 11,94 | 11,76 | 11,84 | -0,67% | 899,00 |
| 03.02.2025 | 11,90 | 12,06 | 11,90 | 11,92 | -2,30% | 76,00 |
| 31.01.2025 | 12,04 | 12,26 | 11,98 | 12,20 | 0,66% | 1.801,00 |
| 30.01.2025 | 11,78 | 12,12 | 11,78 | 12,12 | 2,89% | 249,00 |
| 29.01.2025 | 11,84 | 11,88 | 11,76 | 11,78 | 0,34% | 155,00 |
| 28.01.2025 | 11,82 | 11,96 | 11,74 | 11,74 | -0,51% | 293,00 |
| 27.01.2025 | 11,82 | 11,86 | 11,72 | 11,80 | -1,99% | 1.665,00 |
| 24.01.2025 | 12,08 | 12,18 | 12,02 | 12,04 | -0,82% | 100,00 |
| 23.01.2025 | 12,38 | 12,48 | 12,04 | 12,14 | -1,94% | 685,00 |
| 22.01.2025 | 12,68 | 12,68 | 12,36 | 12,38 | -2,21% | 17,00 |
| 21.01.2025 | 12,50 | 12,68 | 12,50 | 12,66 | 0,16% | 119,00 |
| 20.01.2025 | 12,70 | 12,74 | 12,48 | 12,64 | -0,94% | 929,00 |
| 17.01.2025 | 12,72 | 12,90 | 12,60 | 12,76 | 0,16% | 1.034,00 |
| 16.01.2025 | 13,00 | 13,02 | 12,68 | 12,74 | 1,76% | 395,00 |
| 15.01.2025 | 12,34 | 12,62 | 12,14 | 12,52 | 2,62% | 398,00 |
| 14.01.2025 | 12,38 | 12,38 | 12,18 | 12,20 | -1,13% | 266,00 |
| 13.01.2025 | 11,76 | 12,44 | 11,76 | 12,34 | 4,05% | 328,00 |
| 10.01.2025 | 11,92 | 11,92 | 11,72 | 11,86 | 1,02% | 24,00 |
| 09.01.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,34% | 35,00 |
| 08.01.2025 | 12,26 | 12,26 | 11,90 | 11,90 | -3,57% | 122,00 |
| 07.01.2025 | 12,34 | 12,40 | 12,24 | 12,34 | -0,80% | 155,00 |
| 06.01.2025 | 12,50 | 12,58 | 12,34 | 12,44 | -0,32% | 710,00 |
| 03.01.2025 | 12,06 | 12,50 | 12,06 | 12,48 | 2,80% | 119,00 |
| 02.01.2025 | 12,06 | 12,14 | 11,96 | 12,14 | 0,66% | 305,00 |
| 30.12.2024 | 12,38 | 12,38 | 12,06 | 12,06 | -2,27% | 603,00 |
| 27.12.2024 | 12,22 | 12,40 | 12,22 | 12,34 | 0,82% | 511,00 |
| 23.12.2024 | 11,82 | 12,24 | 11,82 | 12,24 | 3,55% | 1.486,00 |
| 20.12.2024 | 11,72 | 11,82 | 11,58 | 11,82 | 0,17% | 800,00 |
| 19.12.2024 | 11,76 | 11,80 | 11,70 | 11,80 | -0,17% | 161,00 |
| 18.12.2024 | 11,74 | 11,82 | 11,74 | 11,82 | 0,17% | 597,00 |
| 17.12.2024 | 11,62 | 11,80 | 11,60 | 11,80 | 0,17% | 1.301,00 |
| 16.12.2024 | 11,68 | 12,04 | 11,68 | 11,78 | 0,51% | 2.640,00 |
| 13.12.2024 | 11,68 | 11,72 | 11,62 | 11,72 | 0,51% | 219,00 |
| 12.12.2024 | 11,70 | 11,70 | 11,60 | 11,66 | -0,51% | 91,00 |
| 11.12.2024 | 12,08 | 12,08 | 11,60 | 11,72 | -2,82% | 955,00 |
| 10.12.2024 | 12,20 | 12,20 | 12,06 | 12,06 | -0,99% | 88,00 |
| 09.12.2024 | 12,20 | 12,20 | 12,02 | 12,18 | -0,49% | 262,00 |
| 06.12.2024 | 12,28 | 12,30 | 12,20 | 12,24 | -0,97% | 74,00 |
| 05.12.2024 | 12,42 | 12,42 | 12,34 | 12,36 | -0,64% | 853,00 |
| 04.12.2024 | 12,46 | 12,46 | 12,40 | 12,44 | -1,11% | 823,00 |
| 03.12.2024 | 12,52 | 12,58 | 12,46 | 12,58 | 1,94% | 26,00 |
| 02.12.2024 | 12,38 | 12,56 | 12,24 | 12,34 | -1,28% | 32,00 |
| 29.11.2024 | 12,34 | 12,50 | 12,20 | 12,50 | 1,46% | 179,00 |
| 28.11.2024 | 12,24 | 12,34 | 12,16 | 12,32 | 0,98% | 385,00 |
| 27.11.2024 | 11,98 | 12,20 | 11,98 | 12,20 | 2,18% | 435,00 |
| 26.11.2024 | 12,08 | 12,08 | 11,94 | 11,94 | -1,49% | 91,00 |
| 25.11.2024 | 12,30 | 12,34 | 12,10 | 12,12 | -1,30% | 594,00 |
| 22.11.2024 | 12,18 | 12,32 | 12,10 | 12,28 | 0,82% | 712,00 |
| 21.11.2024 | 11,86 | 12,18 | 11,72 | 12,18 | 3,22% | 342,00 |
| 20.11.2024 | 12,24 | 12,24 | 11,80 | 11,80 | -2,48% | 41,00 |
| 19.11.2024 | 12,36 | 12,36 | 12,00 | 12,10 | -1,14% | 146,00 |
| 18.11.2024 | 12,32 | 12,32 | 12,24 | 12,24 | 0,49% | 48,00 |