18,200€
-3,70%
Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,05 | 19,05 | 18,75 | 18,85 | -0,26% | - |
| 29.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 28.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 4,47% | - |
| 27.10.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 26.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 23.10.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 22.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 21.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 20.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 19.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 16.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 15.10.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | - |
| 14.10.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 13.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 12.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 09.10.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 08.10.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 07.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 06.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 05.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 02.10.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 01.10.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 30.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 29.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 28.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | - |
| 25.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 24.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 23.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 22.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 6,67% | - |
| 21.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 18.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 17.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 16.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 15.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 14.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 11.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 10.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 09.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 08.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 07.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 04.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 03.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 02.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -7,50% | - |
| 01.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | - |
| 31.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 28.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 4,32% | - |
| 27.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 26.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 24.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 21.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 20.08.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -2,72% | 27,00 |
| 19.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 18.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 10,40% | - |
| 17.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 14.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 13.08.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 12.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 11.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -22,73% | - |
| 10.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 07.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 06.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 05.08.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 6,14% | 115,00 |
| 04.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 03.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 31.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 30.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 29.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 28.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 27.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 24.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 23.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 7,55% | - |
| 22.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 21.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 20.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 17.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 16.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 14.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 13.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 10.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
| 09.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -18,14% | - |
| 08.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 07.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 06.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 03.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 02.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 01.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 6,81% | - |
| 30.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 29.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 26.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 25.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 24.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 23.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -9,14% | - |
| 22.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 19.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 6,49% | - |
| 18.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 17.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 16.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 7,34% | - |
| 15.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -5,85% | - |