1,395€
1,09%
Echtzeit-Aktienkurs SIGMAROC PLC LS -,01
Bid:
Ask:
Aktienkurse zur SIGMAROC PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,40 | 1,43 | 1,38 | 1,40 | -0,36% | - |
| 07.05.2026 | 1,36 | 1,44 | 1,36 | 1,40 | 3,32% | - |
| 06.05.2026 | 1,34 | 1,44 | 1,33 | 1,36 | 1,88% | - |
| 05.05.2026 | 1,43 | 1,44 | 1,33 | 1,33 | -6,67% | - |
| 04.05.2026 | 1,42 | 1,45 | 1,42 | 1,43 | -0,70% | - |
| 30.04.2026 | 1,43 | 1,50 | 1,42 | 1,44 | 0,35% | - |
| 29.04.2026 | 1,45 | 1,48 | 1,43 | 1,43 | -1,04% | - |
| 28.04.2026 | 1,46 | 1,50 | 1,44 | 1,45 | -1,03% | - |
| 27.04.2026 | 1,45 | 1,49 | 1,45 | 1,46 | 1,04% | - |
| 24.04.2026 | 1,48 | 1,50 | 1,45 | 1,45 | -1,37% | - |
| 23.04.2026 | 1,49 | 1,51 | 1,47 | 1,47 | -4,87% | - |
| 22.04.2026 | 1,54 | 1,55 | 1,52 | 1,54 | 0,98% | - |
| 21.04.2026 | 1,53 | 1,56 | 1,52 | 1,53 | 0,00% | - |
| 20.04.2026 | 1,56 | 1,57 | 1,51 | 1,53 | -0,97% | - |
| 17.04.2026 | 1,49 | 1,58 | 1,48 | 1,54 | 4,41% | - |
| 16.04.2026 | 1,52 | 1,57 | 1,48 | 1,48 | -3,28% | - |
| 15.04.2026 | 1,50 | 1,55 | 1,50 | 1,53 | 1,33% | - |
| 14.04.2026 | 1,44 | 1,52 | 1,44 | 1,51 | 4,51% | - |
| 13.04.2026 | 1,46 | 1,56 | 1,44 | 1,44 | -1,37% | 1.763,00 |
| 10.04.2026 | 1,46 | 1,54 | 1,45 | 1,46 | 2,10% | - |
| 09.04.2026 | 1,44 | 1,49 | 1,43 | 1,43 | -1,04% | - |
| 08.04.2026 | 1,38 | 1,49 | 1,30 | 1,45 | 9,89% | - |
| 07.04.2026 | 1,36 | 1,39 | 1,32 | 1,32 | -3,66% | - |
| 02.04.2026 | 1,38 | 1,43 | 1,36 | 1,37 | -2,85% | - |
| 01.04.2026 | 1,35 | 1,43 | 1,34 | 1,41 | 4,85% | - |
| 31.03.2026 | 1,36 | 1,38 | 1,33 | 1,34 | -0,37% | - |
| 30.03.2026 | 1,36 | 1,39 | 1,34 | 1,35 | 0,00% | - |
| 27.03.2026 | 1,40 | 1,44 | 1,35 | 1,35 | -3,58% | - |
| 26.03.2026 | 1,41 | 1,44 | 1,39 | 1,40 | -0,36% | - |
| 25.03.2026 | 1,34 | 1,44 | 1,34 | 1,40 | 4,87% | - |
| 24.03.2026 | 1,31 | 1,38 | 1,31 | 1,34 | 1,52% | 1.825,00 |
| 23.03.2026 | 1,25 | 1,36 | 1,24 | 1,32 | 3,95% | - |
| 20.03.2026 | 1,26 | 1,32 | 1,26 | 1,27 | 2,02% | - |
| 19.03.2026 | 1,30 | 1,33 | 1,24 | 1,24 | -4,98% | - |
| 18.03.2026 | 1,38 | 1,41 | 1,31 | 1,31 | -4,40% | - |
| 17.03.2026 | 1,33 | 1,41 | 1,32 | 1,37 | 2,25% | - |
| 16.03.2026 | 1,45 | 1,48 | 1,33 | 1,34 | -6,32% | - |
| 13.03.2026 | 1,47 | 1,53 | 1,43 | 1,43 | -3,39% | - |
| 12.03.2026 | 1,48 | 1,52 | 1,47 | 1,48 | -1,67% | - |
| 11.03.2026 | 1,48 | 1,53 | 1,48 | 1,50 | 2,04% | - |
| 10.03.2026 | 1,40 | 1,51 | 1,40 | 1,47 | 4,63% | - |
| 09.03.2026 | 1,45 | 1,51 | 1,41 | 1,41 | -6,64% | - |
| 06.03.2026 | 1,58 | 1,60 | 1,48 | 1,51 | -3,83% | - |
| 05.03.2026 | 1,57 | 1,62 | 1,56 | 1,57 | -0,63% | - |
| 04.03.2026 | 1,55 | 1,60 | 1,54 | 1,58 | 0,64% | - |
| 03.03.2026 | 1,63 | 1,65 | 1,56 | 1,57 | -5,44% | - |
| 02.03.2026 | 1,70 | 1,71 | 1,65 | 1,66 | -2,36% | - |
| 27.02.2026 | 1,67 | 1,74 | 1,66 | 1,70 | 2,11% | - |
| 26.02.2026 | 1,69 | 1,72 | 1,66 | 1,66 | -1,48% | - |
| 25.02.2026 | 1,72 | 1,75 | 1,69 | 1,69 | -1,75% | - |
| 24.02.2026 | 1,72 | 1,76 | 1,71 | 1,72 | 0,59% | - |
| 23.02.2026 | 1,73 | 1,75 | 1,71 | 1,71 | -1,16% | - |
| 20.02.2026 | 1,73 | 1,78 | 1,72 | 1,73 | 0,29% | - |
| 19.02.2026 | 1,72 | 1,75 | 1,72 | 1,72 | 0,29% | - |
| 18.02.2026 | 1,70 | 1,76 | 1,70 | 1,72 | 0,59% | - |
| 17.02.2026 | 1,70 | 1,73 | 1,69 | 1,71 | 0,29% | - |
| 16.02.2026 | 1,67 | 1,74 | 1,66 | 1,70 | 2,10% | - |
| 13.02.2026 | 1,67 | 1,71 | 1,65 | 1,67 | 1,52% | - |
| 12.02.2026 | 1,72 | 1,76 | 1,64 | 1,64 | -3,81% | - |
| 11.02.2026 | 1,69 | 1,74 | 1,68 | 1,71 | 1,19% | 46.000,00 |
| 10.02.2026 | 1,71 | 1,73 | 1,68 | 1,69 | -1,75% | 5.000,00 |
| 09.02.2026 | 1,67 | 1,74 | 1,65 | 1,72 | 3,94% | - |
| 06.02.2026 | 1,64 | 1,68 | 1,64 | 1,65 | 0,92% | - |
| 05.02.2026 | 1,67 | 1,69 | 1,62 | 1,64 | -1,51% | - |
| 04.02.2026 | 1,68 | 1,72 | 1,66 | 1,66 | 0,61% | 1.645,00 |
| 03.02.2026 | 1,68 | 1,72 | 1,65 | 1,65 | -1,49% | 1.363,00 |
| 02.02.2026 | 1,64 | 1,70 | 1,64 | 1,68 | 1,21% | - |
| 30.01.2026 | 1,66 | 1,70 | 1,66 | 1,66 | -0,60% | - |
| 29.01.2026 | 1,63 | 1,71 | 1,63 | 1,67 | 1,83% | - |
| 28.01.2026 | 1,62 | 1,67 | 1,61 | 1,64 | 1,87% | - |
| 27.01.2026 | 1,62 | 1,64 | 1,59 | 1,61 | -0,62% | 110.000,00 |
| 26.01.2026 | 1,59 | 1,66 | 1,59 | 1,62 | 4,87% | 23.519,00 |
| 23.01.2026 | 1,60 | 1,67 | 1,54 | 1,54 | -3,14% | - |
| 22.01.2026 | 1,62 | 1,65 | 1,59 | 1,59 | -1,55% | - |
| 21.01.2026 | 1,60 | 1,62 | 1,58 | 1,62 | 1,25% | - |
| 20.01.2026 | 1,56 | 1,62 | 1,56 | 1,60 | 0,95% | - |
| 19.01.2026 | 1,47 | 1,60 | 1,47 | 1,58 | 5,69% | 230.000,00 |
| 16.01.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 15.01.2026 | 1,50 | 1,53 | 1,49 | 1,52 | 1,34% | - |
| 14.01.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -1,97% | - |
| 13.01.2026 | 1,57 | 1,60 | 1,52 | 1,53 | -3,17% | - |
| 12.01.2026 | 1,55 | 1,70 | 1,53 | 1,58 | 2,94% | - |
| 09.01.2026 | 1,55 | 1,57 | 1,53 | 1,53 | -0,97% | - |
| 08.01.2026 | 1,53 | 1,57 | 1,53 | 1,55 | 2,32% | - |
| 07.01.2026 | 1,50 | 1,55 | 1,50 | 1,51 | 1,34% | - |
| 06.01.2026 | 1,49 | 1,52 | 1,49 | 1,49 | 0,68% | - |
| 05.01.2026 | 1,46 | 1,52 | 1,46 | 1,48 | 1,37% | - |
| 02.01.2026 | 1,49 | 1,49 | 1,46 | 1,46 | 2,10% | - |
| 30.12.2025 | 1,50 | 1,50 | 1,43 | 1,43 | -0,69% | - |
| 29.12.2025 | 1,43 | 1,50 | 1,43 | 1,44 | -3,36% | - |
| 23.12.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 5,67% | - |
| 22.12.2025 | 1,45 | 1,50 | 1,41 | 1,41 | -1,05% | - |
| 19.12.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,35% | - |
| 18.12.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 5,15% | - |
| 17.12.2025 | 1,42 | 1,43 | 1,36 | 1,36 | -5,56% | - |
| 16.12.2025 | 1,41 | 1,44 | 1,40 | 1,44 | 1,77% | - |
| 15.12.2025 | 1,41 | 1,42 | 1,40 | 1,42 | -0,35% | - |
| 12.12.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 2,53% | - |
| 11.12.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 0,73% | - |
| 10.12.2025 | 1,39 | 1,40 | 1,37 | 1,38 | 2,61% | - |