1,430€
Echtzeit-Aktienkurs SigmaRoc PLC
Bid:
Ask:
Aktienkurse zur SigmaRoc PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,40 | 1,44 | 1,40 | 1,42 | -1,05% | - |
| 08.07.2026 | 1,49 | 1,49 | 1,40 | 1,43 | -6,54% | - |
| 07.07.2026 | 1,51 | 1,55 | 1,51 | 1,53 | -0,65% | - |
| 06.07.2026 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | - |
| 03.07.2026 | 1,51 | 1,56 | 1,51 | 1,53 | 1,32% | - |
| 02.07.2026 | 1,47 | 1,52 | 1,47 | 1,51 | 4,86% | - |
| 01.07.2026 | 1,48 | 1,51 | 1,44 | 1,44 | -4,95% | - |
| 30.06.2026 | 1,47 | 1,52 | 1,47 | 1,52 | 5,57% | - |
| 29.06.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -0,35% | - |
| 26.06.2026 | 1,46 | 1,47 | 1,43 | 1,44 | -0,69% | - |
| 25.06.2026 | 1,41 | 1,46 | 1,41 | 1,45 | 3,57% | - |
| 24.06.2026 | 1,38 | 1,40 | 1,38 | 1,40 | -1,41% | - |
| 22.06.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 19.06.2026 | 1,42 | 1,45 | 1,42 | 1,43 | -1,72% | - |
| 17.06.2026 | 1,44 | 1,46 | 1,44 | 1,45 | -1,02% | - |
| 16.06.2026 | 1,44 | 1,48 | 1,44 | 1,47 | 0,34% | - |
| 15.06.2026 | 1,39 | 1,47 | 1,39 | 1,46 | 4,66% | - |
| 12.06.2026 | 1,31 | 1,42 | 1,31 | 1,40 | 5,68% | - |
| 11.06.2026 | 1,34 | 1,36 | 1,31 | 1,32 | -2,22% | - |
| 10.06.2026 | 1,32 | 1,37 | 1,32 | 1,35 | 0,00% | - |
| 09.06.2026 | 1,34 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 08.06.2026 | 1,32 | 1,37 | 1,31 | 1,36 | -2,16% | - |
| 03.06.2026 | 1,39 | 1,41 | 1,39 | 1,39 | -2,46% | - |
| 02.06.2026 | 1,39 | 1,43 | 1,39 | 1,43 | -1,04% | - |
| 01.06.2026 | 1,45 | 1,46 | 1,42 | 1,44 | -0,35% | - |
| 29.05.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 3,58% | - |
| 27.05.2026 | 1,37 | 1,40 | 1,36 | 1,40 | 6,08% | - |
| 25.05.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -0,38% | - |
| 22.05.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 1,54% | - |
| 21.05.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 20.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 18.05.2026 | 1,30 | 1,32 | 1,28 | 1,31 | -4,04% | - |
| 15.05.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 1,49% | - |
| 13.05.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 1,52% | - |
| 12.05.2026 | 1,37 | 1,38 | 1,32 | 1,32 | -5,04% | - |
| 11.05.2026 | 1,39 | 1,42 | 1,38 | 1,39 | 0,00% | - |
| 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% | - |