1,395€
-1,76%
Echtzeit-Aktienkurs SigmaRoc PLC
Bid:
Ask:
Aktienkurse zur SigmaRoc PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -2,11% | - |
| 07.05.2026 | 1,36 | 1,43 | 1,36 | 1,42 | 1,43% | - |
| 06.05.2026 | 1,35 | 1,42 | 1,33 | 1,40 | -1,06% | - |
| 05.05.2026 | 1,43 | 1,43 | 1,40 | 1,42 | 0,00% | - |
| 30.04.2026 | 1,43 | 1,47 | 1,41 | 1,42 | -3,41% | - |
| 28.04.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 0,69% | - |
| 24.04.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -1,02% | - |
| 23.04.2026 | 1,49 | 1,51 | 1,47 | 1,47 | -4,55% | - |
| 22.04.2026 | 1,54 | 1,55 | 1,52 | 1,54 | 0,00% | - |
| 21.04.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 1,99% | - |
| 20.04.2026 | 1,54 | 1,57 | 1,50 | 1,51 | 1,34% | - |
| 17.04.2026 | 1,49 | 1,51 | 1,48 | 1,49 | -1,97% | - |
| 16.04.2026 | 1,53 | 1,56 | 1,52 | 1,52 | 4,11% | - |
| 14.04.2026 | 1,44 | 1,48 | 1,44 | 1,46 | 1,04% | - |
| 13.04.2026 | 1,47 | 1,50 | 1,44 | 1,45 | -3,99% | - |
| 10.04.2026 | 1,46 | 1,51 | 1,45 | 1,51 | 2,38% | - |
| 09.04.2026 | 1,44 | 1,48 | 1,44 | 1,47 | 1,38% | - |
| 08.04.2026 | 1,38 | 1,46 | 1,32 | 1,45 | 7,41% | - |
| 07.04.2026 | 1,36 | 1,39 | 1,34 | 1,35 | -4,93% | - |
| 01.04.2026 | 1,35 | 1,43 | 1,34 | 1,42 | 6,37% | - |
| 31.03.2026 | 1,37 | 1,40 | 1,34 | 1,34 | -3,61% | - |
| 27.03.2026 | 1,40 | 1,43 | 1,38 | 1,39 | -1,42% | - |
| 26.03.2026 | 1,41 | 1,44 | 1,40 | 1,41 | -1,06% | - |
| 25.03.2026 | 1,34 | 1,43 | 1,34 | 1,42 | 5,19% | - |
| 24.03.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,66% | - |
| 23.03.2026 | 1,25 | 1,33 | 1,23 | 1,32 | 1,54% | - |
| 20.03.2026 | 1,26 | 1,32 | 1,25 | 1,30 | -0,38% | - |
| 19.03.2026 | 1,30 | 1,32 | 1,30 | 1,30 | -6,81% | - |
| 18.03.2026 | 1,38 | 1,40 | 1,35 | 1,40 | 1,82% | - |
| 17.03.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 0,74% | - |
| 16.03.2026 | 1,44 | 1,50 | 1,33 | 1,36 | -6,85% | - |
| 13.03.2026 | 1,47 | 1,50 | 1,45 | 1,46 | -0,68% | - |
| 12.03.2026 | 1,48 | 1,52 | 1,47 | 1,47 | -1,34% | - |
| 10.03.2026 | 1,40 | 1,50 | 1,40 | 1,49 | 3,83% | 500,00 |
| 09.03.2026 | 1,45 | 1,51 | 1,41 | 1,44 | -5,28% | - |
| 06.03.2026 | 1,58 | 1,60 | 1,51 | 1,52 | -3,81% | - |
| 05.03.2026 | 1,57 | 1,61 | 1,56 | 1,58 | -0,94% | - |
| 04.03.2026 | 1,55 | 1,60 | 1,55 | 1,59 | 0,95% | - |
| 03.03.2026 | 1,63 | 1,67 | 1,57 | 1,58 | -5,41% | - |
| 02.03.2026 | 1,67 | 1,71 | 1,65 | 1,67 | -3,20% | - |
| 27.02.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 1,78% | - |
| 26.02.2026 | 1,68 | 1,71 | 1,68 | 1,69 | -0,59% | - |
| 25.02.2026 | 1,72 | 1,74 | 1,70 | 1,70 | -2,30% | - |
| 24.02.2026 | 1,71 | 1,76 | 1,71 | 1,74 | 0,58% | - |
| 23.02.2026 | 1,73 | 1,75 | 1,71 | 1,73 | -0,29% | - |
| 20.02.2026 | 1,73 | 1,76 | 1,72 | 1,74 | 1,46% | - |
| 19.02.2026 | 1,72 | 1,75 | 1,71 | 1,71 | -1,44% | - |
| 18.02.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 1,76% | - |
| 17.02.2026 | 1,70 | 1,73 | 1,69 | 1,71 | -0,29% | - |
| 16.02.2026 | 1,67 | 1,73 | 1,67 | 1,71 | 1,79% | - |
| 13.02.2026 | 1,67 | 1,70 | 1,65 | 1,68 | -0,59% | - |
| 12.02.2026 | 1,72 | 1,75 | 1,69 | 1,69 | -0,59% | - |
| 11.02.2026 | 1,69 | 1,71 | 1,68 | 1,70 | -0,29% | - |
| 10.02.2026 | 1,71 | 1,73 | 1,69 | 1,71 | 1,49% | - |
| 09.02.2026 | 1,67 | 1,71 | 1,65 | 1,68 | 0,90% | - |
| 06.02.2026 | 1,64 | 1,68 | 1,64 | 1,67 | 0,00% | - |
| 05.02.2026 | 1,67 | 1,69 | 1,66 | 1,67 | -2,06% | - |
| 04.02.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 1,80% | - |
| 03.02.2026 | 1,68 | 1,71 | 1,67 | 1,67 | -0,60% | - |
| 02.02.2026 | 1,64 | 1,70 | 1,64 | 1,68 | 0,90% | - |
| 30.01.2026 | 1,66 | 1,68 | 1,66 | 1,67 | -1,48% | - |
| 29.01.2026 | 1,63 | 1,70 | 1,63 | 1,69 | 4,64% | 10,00 |
| 28.01.2026 | 1,62 | 1,63 | 1,60 | 1,62 | 0,00% | - |
| 27.01.2026 | 1,62 | 1,63 | 1,61 | 1,62 | -0,31% | - |
| 26.01.2026 | 1,59 | 1,64 | 1,59 | 1,62 | 1,57% | - |
| 23.01.2026 | 1,60 | 1,67 | 1,60 | 1,60 | -0,31% | - |
| 22.01.2026 | 1,62 | 1,63 | 1,59 | 1,60 | 0,31% | - |
| 20.01.2026 | 1,56 | 1,62 | 1,56 | 1,60 | 1,27% | - |
| 19.01.2026 | 1,47 | 1,60 | 1,47 | 1,58 | 3,96% | 10,00 |
| 15.01.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 0,33% | - |
| 14.01.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -2,58% | - |
| 12.01.2026 | 1,55 | 1,58 | 1,54 | 1,55 | -0,64% | - |
| 08.01.2026 | 1,53 | 1,57 | 1,53 | 1,56 | 2,30% | - |
| 07.01.2026 | 1,50 | 1,55 | 1,50 | 1,53 | 1,33% | - |
| 06.01.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 1,35% | - |
| 05.01.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 0,34% | - |
| 23.12.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 2,42% | - |
| 22.12.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,70% | - |
| 19.12.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 2,87% | - |
| 18.12.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -2,45% | - |
| 17.12.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 4,76% | - |
| 10.12.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -2,85% | - |
| 09.12.2025 | 1,41 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 08.12.2025 | 1,40 | 1,41 | 1,39 | 1,41 | -1,06% | - |
| 05.12.2025 | 1,39 | 1,42 | 1,38 | 1,42 | 2,53% | - |
| 28.11.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 1,84% | - |
| 26.11.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 10,57% | - |
| 19.11.2025 | 1,22 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 18.11.2025 | 1,23 | 1,27 | 1,23 | 1,24 | -0,80% | - |
| 17.11.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -2,34% | - |
| 13.11.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -1,16% | - |
| 10.11.2025 | 1,27 | 1,31 | 1,26 | 1,30 | 2,37% | - |
| 07.11.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,56% | - |
| 05.11.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -3,75% | - |
| 31.10.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -1,84% | - |
| 30.10.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 29.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | - |
| 27.10.2025 | 1,39 | 1,41 | 1,37 | 1,38 | -0,36% | 1.800,00 |
| 24.10.2025 | 1,39 | 1,39 | 1,36 | 1,38 | 2,22% | - |
| 22.10.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 0,37% | 12.000,00 |