11,990€
1,78%
Echtzeit-Aktienkurs Sif Holding N.V.
Bid:
Ask:
Aktienkurse zur Sif Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 11,81 | 12,04 | 11,78 | 11,99 | 1,78% | 83,00 |
| 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 |
| 15.11.2024 | 12,18 | 12,34 | 12,00 | 12,18 | 0,16% | 682,00 |
| 14.11.2024 | 12,12 | 12,26 | 12,12 | 12,16 | -0,49% | 18,00 |
| 13.11.2024 | 12,34 | 12,54 | 12,22 | 12,22 | -3,32% | 246,00 |
| 12.11.2024 | 13,00 | 13,00 | 12,64 | 12,64 | -3,51% | 155,00 |
| 11.11.2024 | 13,18 | 13,30 | 13,10 | 13,10 | -0,76% | 125,00 |
| 08.11.2024 | 13,46 | 13,72 | 13,20 | 13,20 | -1,64% | 557,00 |
| 07.11.2024 | 13,16 | 13,44 | 13,16 | 13,42 | 1,05% | 238,00 |
| 06.11.2024 | 13,78 | 13,78 | 13,02 | 13,28 | -3,77% | 664,00 |
| 05.11.2024 | 13,96 | 13,96 | 13,58 | 13,80 | 0,44% | 222,00 |
| 04.11.2024 | 14,10 | 14,32 | 13,74 | 13,74 | -1,43% | 39,00 |
| 01.11.2024 | 13,86 | 14,14 | 13,86 | 13,94 | 1,60% | 19,00 |
| 31.10.2024 | 13,74 | 13,96 | 13,72 | 13,72 | -0,72% | 7,00 |
| 30.10.2024 | 14,12 | 14,12 | 13,82 | 13,82 | -2,40% | 8,00 |
| 29.10.2024 | 13,78 | 14,16 | 13,78 | 14,16 | 3,06% | 81,00 |
| 28.10.2024 | 13,86 | 13,94 | 13,62 | 13,74 | -0,43% | 196,00 |
| 25.10.2024 | 13,80 | 13,82 | 13,74 | 13,80 | -0,86% | 84,00 |
| 24.10.2024 | 14,02 | 14,08 | 13,80 | 13,92 | 1,02% | 12,00 |
| 23.10.2024 | 13,80 | 13,80 | 13,66 | 13,78 | -1,57% | 323,00 |
| 22.10.2024 | 14,00 | 14,00 | 13,82 | 14,00 | -0,85% | 32,00 |
| 21.10.2024 | 13,96 | 14,14 | 13,96 | 14,12 | 0,14% | 116,00 |
| 18.10.2024 | 14,24 | 14,24 | 13,98 | 14,10 | -1,12% | 98,00 |
| 17.10.2024 | 14,38 | 14,44 | 14,14 | 14,26 | -2,46% | 15,00 |
| 16.10.2024 | 14,66 | 14,66 | 14,62 | 14,62 | -0,54% | 5,00 |
| 15.10.2024 | 14,52 | 14,82 | 14,40 | 14,70 | 1,24% | 483,00 |
| 14.10.2024 | 14,42 | 14,64 | 14,42 | 14,52 | -0,14% | 186,00 |
| 11.10.2024 | 14,78 | 14,78 | 14,54 | 14,54 | -1,62% | 5,00 |
| 10.10.2024 | 14,96 | 15,06 | 14,78 | 14,78 | -2,25% | 11,00 |
| 09.10.2024 | 14,98 | 15,12 | 14,92 | 15,12 | 0,80% | 120,00 |
| 08.10.2024 | 14,86 | 15,20 | 14,72 | 15,00 | 0,40% | 10,00 |
| 07.10.2024 | 15,30 | 15,30 | 14,82 | 14,94 | -1,71% | 1.104,00 |
| 04.10.2024 | 15,06 | 15,64 | 15,06 | 15,20 | 0,40% | 669,00 |
| 03.10.2024 | 15,38 | 15,38 | 15,14 | 15,14 | -2,95% | 346,00 |
| 02.10.2024 | 15,32 | 15,66 | 15,16 | 15,60 | 2,23% | 897,00 |
| 01.10.2024 | 14,88 | 15,70 | 14,88 | 15,26 | 1,73% | 1.713,00 |
| 30.09.2024 | 14,86 | 15,50 | 14,86 | 15,00 | 0,81% | 1.157,00 |
| 27.09.2024 | 14,60 | 14,88 | 14,56 | 14,88 | 2,48% | 351,00 |
| 26.09.2024 | 14,56 | 14,64 | 14,52 | 14,52 | -0,55% | 257,00 |
| 25.09.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,25% | 505,00 |
| 24.09.2024 | 14,44 | 14,44 | 14,24 | 14,42 | 0,56% | 182,00 |
| 23.09.2024 | 14,52 | 14,60 | 14,26 | 14,34 | -1,65% | 371,00 |
| 20.09.2024 | 14,30 | 14,60 | 14,00 | 14,58 | 1,39% | 3.215,00 |
| 19.09.2024 | 13,30 | 14,40 | 13,30 | 14,38 | 8,45% | 4.256,00 |
| 18.09.2024 | 12,82 | 13,80 | 12,66 | 13,26 | -3,91% | 419,00 |
| 17.09.2024 | 12,70 | 13,80 | 12,58 | 13,80 | 9,52% | 668,00 |
| 16.09.2024 | 12,44 | 12,84 | 12,44 | 12,60 | 1,29% | 2.354,00 |
| 13.09.2024 | 12,18 | 12,60 | 12,18 | 12,44 | 1,63% | 1.930,00 |
| 12.09.2024 | 11,98 | 12,24 | 11,96 | 12,24 | 2,00% | 157,00 |
| 11.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,07% | 190,00 |
| 10.09.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,81% | 498,00 |
| 09.09.2024 | 12,40 | 12,46 | 12,26 | 12,28 | 0,66% | 1.112,00 |
| 06.09.2024 | 12,46 | 12,56 | 12,16 | 12,20 | -4,84% | - |