1,370€
1,48%
Echtzeit-Aktienkurs SIGMAROC PLC LS -,01
Bid:
Ask:
Aktienkurse zur SIGMAROC PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 21.08.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -1,77% | - |
| 20.08.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -1,40% | - |
| 19.08.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 1,06% | - |
| 18.08.2025 | 1,38 | 1,45 | 1,38 | 1,42 | -1,39% | - |
| 15.08.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -1,37% | - |
| 14.08.2025 | 1,47 | 1,48 | 1,44 | 1,46 | 0,69% | - |
| 13.08.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,70% | - |
| 12.08.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -0,69% | - |
| 11.08.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 4,33% | 2.000,00 |
| 08.08.2025 | 1,38 | 1,43 | 1,34 | 1,39 | -0,36% | 4.000,00 |
| 07.08.2025 | 1,27 | 1,39 | 1,27 | 1,39 | 4,91% | - |
| 06.08.2025 | 1,33 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 05.08.2025 | 1,36 | 1,37 | 1,32 | 1,33 | -1,49% | - |
| 04.08.2025 | 1,35 | 1,37 | 1,34 | 1,35 | 0,37% | - |
| 01.08.2025 | 1,35 | 1,36 | 1,33 | 1,34 | -0,74% | - |
| 31.07.2025 | 1,35 | 1,37 | 1,33 | 1,35 | 0,00% | - |
| 30.07.2025 | 1,35 | 1,37 | 1,33 | 1,35 | -0,74% | - |
| 29.07.2025 | 1,34 | 1,36 | 1,33 | 1,36 | 2,64% | - |
| 28.07.2025 | 1,35 | 1,37 | 1,32 | 1,33 | -0,75% | - |
| 25.07.2025 | 1,34 | 1,37 | 1,33 | 1,34 | -0,37% | - |
| 24.07.2025 | 1,32 | 1,34 | 1,29 | 1,34 | 1,90% | - |
| 23.07.2025 | 1,33 | 1,33 | 1,29 | 1,32 | -0,38% | - |
| 22.07.2025 | 1,35 | 1,35 | 1,30 | 1,32 | -1,86% | - |
| 21.07.2025 | 1,36 | 1,36 | 1,34 | 1,35 | 0,00% | - |
| 18.07.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 17.07.2025 | 1,33 | 1,36 | 1,31 | 1,36 | 2,26% | - |
| 16.07.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 0,76% | - |
| 15.07.2025 | 1,32 | 1,32 | 1,30 | 1,32 | 0,77% | - |
| 14.07.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -2,25% | - |
| 11.07.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 10.07.2025 | 1,34 | 1,37 | 1,32 | 1,33 | 0,00% | - |
| 09.07.2025 | 1,30 | 1,33 | 1,28 | 1,33 | 3,11% | - |
| 08.07.2025 | 1,24 | 1,30 | 1,23 | 1,29 | 4,90% | - |
| 07.07.2025 | 1,24 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 04.07.2025 | 1,27 | 1,27 | 1,22 | 1,23 | -2,39% | - |
| 03.07.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 1,62% | - |
| 02.07.2025 | 1,28 | 1,30 | 1,23 | 1,24 | -2,37% | - |
| 01.07.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,39% | - |
| 30.06.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 26.06.2025 | 1,24 | 1,28 | 1,24 | 1,27 | 2,43% | - |
| 25.06.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | - |
| 24.06.2025 | 1,24 | 1,27 | 1,23 | 1,25 | 1,63% | - |
| 23.06.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 20.06.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 0,00% | - |
| 19.06.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 18.06.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -1,59% | - |
| 17.06.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -1,57% | - |
| 16.06.2025 | 1,26 | 1,28 | 1,24 | 1,28 | 2,41% | - |
| 13.06.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -3,11% | - |
| 12.06.2025 | 1,28 | 1,29 | 1,25 | 1,29 | 0,00% | - |
| 11.06.2025 | 1,27 | 1,30 | 1,27 | 1,29 | -0,77% | - |
| 10.06.2025 | 1,28 | 1,31 | 1,28 | 1,30 | -0,77% | - |
| 09.06.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 1,56% | - |
| 06.06.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -2,65% | - |
| 05.06.2025 | 1,33 | 1,33 | 1,29 | 1,32 | -0,38% | - |
| 04.06.2025 | 1,30 | 1,33 | 1,29 | 1,33 | 2,32% | - |
| 03.06.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 1,57% | - |
| 02.06.2025 | 1,29 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 30.05.2025 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 29.05.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,39% | - |
| 28.05.2025 | 1,25 | 1,29 | 1,23 | 1,29 | 3,20% | - |
| 27.05.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 1,21% | - |
| 26.05.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 23.05.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -0,80% | - |
| 22.05.2025 | 1,25 | 1,28 | 1,24 | 1,25 | -1,58% | - |
| 21.05.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 20.05.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 1,59% | - |
| 19.05.2025 | 1,26 | 1,27 | 1,23 | 1,26 | 0,80% | - |
| 16.05.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 0,81% | - |
| 15.05.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | - |
| 14.05.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,82% | - |
| 13.05.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | - |
| 12.05.2025 | 1,19 | 1,24 | 1,19 | 1,22 | 2,53% | - |
| 09.05.2025 | 1,16 | 1,19 | 1,15 | 1,19 | 1,72% | - |
| 08.05.2025 | 1,19 | 1,21 | 1,15 | 1,17 | -1,27% | 2.000,00 |
| 07.05.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | - |
| 06.05.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 1,31% | - |
| 05.05.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 02.05.2025 | 1,09 | 1,15 | 1,07 | 1,15 | 6,98% | - |
| 30.04.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 1,90% | - |
| 29.04.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 0,00% | - |
| 28.04.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 1,93% | - |
| 25.04.2025 | 1,04 | 1,05 | 1,03 | 1,04 | 0,00% | - |
| 24.04.2025 | 1,02 | 1,04 | 1,01 | 1,04 | 0,98% | - |
| 23.04.2025 | 1,02 | 1,03 | 0,99 | 1,03 | 3,33% | - |
| 22.04.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -1,78% | - |
| 17.04.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -1,46% | - |
| 16.04.2025 | 1,03 | 1,03 | 1,01 | 1,03 | -1,25% | - |
| 15.04.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 2,27% | - |
| 14.04.2025 | 1,01 | 1,03 | 0,98 | 1,02 | 2,01% | - |
| 11.04.2025 | 1,02 | 1,02 | 0,96 | 1,00 | -1,29% | - |
| 10.04.2025 | 1,04 | 1,05 | 0,99 | 1,01 | 3,07% | - |
| 09.04.2025 | 0,97 | 0,99 | 0,95 | 0,98 | -1,71% | - |
| 08.04.2025 | 1,03 | 1,03 | 0,98 | 1,00 | 1,32% | - |
| 07.04.2025 | 0,98 | 1,02 | 0,92 | 0,98 | -3,06% | - |
| 04.04.2025 | 1,06 | 1,06 | 0,98 | 1,01 | -4,43% | - |
| 03.04.2025 | 1,06 | 1,11 | 1,04 | 1,06 | -4,07% | - |
| 02.04.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 0,91% | - |