17,950€
4,97%
Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 02.06.2026 | 17,00 | 17,50 | 16,70 | 16,70 | -3,47% | 2.000,00 |
| 01.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -5,98% | - |
| 29.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 28.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 27.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 9,94% | - |
| 26.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 25.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
| 22.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 21.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 20.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 19.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 18.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 15.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 14.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 13.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 4,97% | - |
| 12.05.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -3,59% | 400,00 |
| 11.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 27,48% | - |
| 08.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 07.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 06.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 05.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -8,11% | - |
| 04.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 16,54% | - |
| 30.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 29.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 28.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 27.04.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 5,69% | - |
| 24.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 23.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 22.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 21.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 20.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | 80,00 |
| 17.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 16.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 15.04.2026 | 13,30 | 13,40 | 12,60 | 13,40 | 1,52% | 46,00 |
| 14.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 13.04.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 4,00% | 5,00 |
| 10.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | - |
| 09.04.2026 | 12,70 | 13,20 | 12,70 | 13,20 | 13,79% | 200,00 |
| 08.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 07.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 7,96% | - |
| 02.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 01.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | - |
| 31.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 30.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 2,00 |
| 27.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 26.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 25.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -11,90% | - |
| 24.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 23.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -8,03% | - |
| 20.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 10,48% | - |
| 19.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 40,00 |
| 18.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 17.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 6,90% | - |
| 16.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 13.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
| 12.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 8,55% | - |
| 11.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 10.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 10,38% | - |
| 09.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -12,40% | - |
| 06.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 05.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 04.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 03.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 8,47% | - |
| 02.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 27.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 26.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 25.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 10,81% | - |
| 24.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 23.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 20.02.2026 | 10,40 | 11,30 | 10,40 | 11,30 | 18,32% | 60,00 |
| 19.02.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -13,18% | - |
| 18.02.2026 | 11,10 | 11,10 | 11,00 | 11,00 | 15,18% | 250,00 |
| 17.02.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 4,95% | - |
| 16.02.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 24,66% | - |
| 13.02.2026 | 7,30 | 7,30 | 7,30 | 7,30 | -0,68% | - |
| 12.02.2026 | 7,35 | 7,35 | 7,35 | 7,35 | 36,11% | - |
| 11.02.2026 | 5,40 | 5,40 | 5,40 | 5,40 | 1,89% | - |
| 10.02.2026 | 5,30 | 5,30 | 5,30 | 5,30 | -1,85% | - |
| 09.02.2026 | 5,40 | 5,40 | 5,40 | 5,40 | 1,89% | - |
| 06.02.2026 | 5,30 | 5,30 | 5,30 | 5,30 | 2,91% | - |
| 05.02.2026 | 5,15 | 5,15 | 5,15 | 5,15 | -3,74% | - |
| 04.02.2026 | 5,35 | 5,35 | 5,35 | 5,35 | 2,88% | - |
| 03.02.2026 | 5,20 | 5,20 | 5,20 | 5,20 | 0,00% | - |
| 02.02.2026 | 5,20 | 5,20 | 5,20 | 5,20 | -3,70% | - |
| 30.01.2026 | 5,40 | 5,40 | 5,40 | 5,40 | 2,86% | - |
| 29.01.2026 | 5,25 | 5,25 | 5,25 | 5,25 | 0,96% | - |
| 28.01.2026 | 5,20 | 5,20 | 5,20 | 5,20 | -0,95% | - |
| 27.01.2026 | 5,25 | 5,25 | 5,25 | 5,25 | 0,96% | - |
| 26.01.2026 | 5,20 | 5,20 | 5,20 | 5,20 | -4,59% | - |
| 23.01.2026 | 5,45 | 5,45 | 5,45 | 5,45 | 4,81% | - |
| 22.01.2026 | 5,20 | 5,20 | 5,20 | 5,20 | 4,00% | - |
| 21.01.2026 | 5,00 | 5,00 | 5,00 | 5,00 | -3,85% | - |
| 20.01.2026 | 5,20 | 5,20 | 5,20 | 5,20 | 0,00% | - |
| 19.01.2026 | 5,20 | 5,20 | 5,20 | 5,20 | -1,89% | - |
| 16.01.2026 | 5,30 | 5,30 | 5,30 | 5,30 | 0,95% | - |
| 15.01.2026 | 5,25 | 5,25 | 5,25 | 5,25 | 0,96% | - |
| 14.01.2026 | 5,20 | 5,20 | 5,20 | 5,20 | 1,96% | - |
| 13.01.2026 | 5,10 | 5,10 | 5,10 | 5,10 | 4,51% | - |
| 12.01.2026 | 4,88 | 4,88 | 4,88 | 4,88 | 4,27% | - |