3,561€
1,80%
Echtzeit-Aktienkurs SINCH AB
Bid:
Ask:
Aktienkurse zur SINCH AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 3,53 | 3,56 | 3,43 | 3,56 | 1,60% | - |
| 20.07.2026 | 3,54 | 3,55 | 3,45 | 3,51 | -0,90% | 9.690,00 |
| 17.07.2026 | 3,55 | 3,61 | 3,49 | 3,54 | -0,70% | - |
| 16.07.2026 | 3,58 | 3,62 | 3,53 | 3,56 | -0,81% | - |
| 15.07.2026 | 3,57 | 3,62 | 3,51 | 3,59 | 0,96% | - |
| 14.07.2026 | 3,62 | 3,62 | 3,50 | 3,56 | -1,60% | - |
| 13.07.2026 | 3,53 | 3,64 | 3,52 | 3,62 | 1,37% | - |
| 10.07.2026 | 3,49 | 3,64 | 3,49 | 3,57 | 1,97% | - |
| 09.07.2026 | 3,39 | 3,52 | 3,33 | 3,50 | 3,92% | - |
| 08.07.2026 | 3,45 | 3,46 | 3,35 | 3,37 | -2,46% | - |
| 07.07.2026 | 3,57 | 3,61 | 3,42 | 3,45 | -3,71% | - |
| 06.07.2026 | 3,60 | 3,63 | 3,55 | 3,58 | -0,53% | - |
| 03.07.2026 | 3,68 | 3,69 | 3,54 | 3,60 | -1,53% | - |
| 02.07.2026 | 3,56 | 3,72 | 3,52 | 3,66 | 2,84% | - |
| 01.07.2026 | 3,42 | 3,57 | 3,38 | 3,56 | 3,55% | - |
| 30.06.2026 | 3,48 | 3,50 | 3,40 | 3,44 | -1,09% | - |
| 29.06.2026 | 3,42 | 3,55 | 3,40 | 3,47 | 2,42% | - |
| 26.06.2026 | 3,30 | 3,43 | 3,30 | 3,39 | 1,62% | - |
| 25.06.2026 | 3,22 | 3,36 | 3,18 | 3,34 | 4,61% | - |
| 24.06.2026 | 3,17 | 3,22 | 3,14 | 3,19 | 1,05% | - |
| 23.06.2026 | 3,06 | 3,19 | 3,05 | 3,16 | 1,97% | - |
| 22.06.2026 | 3,00 | 3,12 | 3,00 | 3,10 | 3,48% | - |
| 19.06.2026 | 2,99 | 3,01 | 2,97 | 2,99 | 0,03% | - |
| 18.06.2026 | 3,16 | 3,17 | 2,96 | 2,99 | -4,75% | - |
| 17.06.2026 | 3,27 | 3,28 | 3,14 | 3,14 | -3,50% | - |
| 16.06.2026 | 3,44 | 3,47 | 3,23 | 3,25 | -5,65% | - |
| 15.06.2026 | 3,52 | 3,58 | 3,44 | 3,45 | -0,61% | - |
| 12.06.2026 | 3,45 | 3,54 | 3,42 | 3,47 | 0,06% | - |
| 11.06.2026 | 3,49 | 3,50 | 3,35 | 3,47 | -0,34% | - |
| 10.06.2026 | 3,62 | 3,64 | 3,47 | 3,48 | -3,87% | - |
| 09.06.2026 | 3,70 | 3,74 | 3,56 | 3,62 | -1,98% | - |
| 08.06.2026 | 3,68 | 3,74 | 3,60 | 3,69 | -0,05% | - |
| 05.06.2026 | 3,92 | 3,94 | 3,69 | 3,70 | -4,62% | - |
| 04.06.2026 | 3,75 | 3,91 | 3,75 | 3,87 | 3,36% | - |
| 03.06.2026 | 3,91 | 3,98 | 3,75 | 3,75 | -4,53% | - |
| 02.06.2026 | 3,86 | 4,07 | 3,86 | 3,93 | 1,63% | - |
| 01.06.2026 | 3,67 | 3,92 | 3,66 | 3,86 | 5,69% | - |
| 29.05.2026 | 3,53 | 3,67 | 3,49 | 3,66 | 3,95% | - |
| 28.05.2026 | 3,43 | 3,53 | 3,39 | 3,52 | 1,85% | - |
| 27.05.2026 | 3,45 | 3,54 | 3,44 | 3,45 | -1,71% | - |
| 26.05.2026 | 3,48 | 3,59 | 3,44 | 3,51 | 0,43% | - |
| 25.05.2026 | 3,54 | 3,54 | 3,46 | 3,50 | 0,55% | - |
| 22.05.2026 | 3,54 | 3,61 | 3,48 | 3,48 | -1,97% | - |
| 21.05.2026 | 3,56 | 3,62 | 3,50 | 3,55 | -1,03% | - |
| 20.05.2026 | 3,53 | 3,63 | 3,50 | 3,59 | 1,04% | - |
| 19.05.2026 | 3,51 | 3,63 | 3,49 | 3,55 | 0,60% | - |
| 18.05.2026 | 3,43 | 3,54 | 3,39 | 3,53 | 1,88% | - |
| 15.05.2026 | 3,35 | 3,49 | 3,35 | 3,46 | 2,06% | 21.500,00 |
| 14.05.2026 | 3,43 | 3,44 | 3,39 | 3,39 | -0,91% | - |
| 13.05.2026 | 3,53 | 3,57 | 3,37 | 3,42 | -2,95% | - |
| 12.05.2026 | 3,63 | 3,63 | 3,48 | 3,53 | -3,37% | - |
| 11.05.2026 | 3,58 | 3,69 | 3,54 | 3,65 | 1,59% | - |
| 08.05.2026 | 3,21 | 3,63 | 3,20 | 3,59 | 12,18% | 326.000,00 |
| 07.05.2026 | 3,26 | 3,32 | 2,97 | 3,20 | 2,43% | 7.800,00 |
| 06.05.2026 | 3,09 | 3,18 | 3,04 | 3,13 | 2,16% | - |
| 05.05.2026 | 3,10 | 3,11 | 3,01 | 3,06 | -1,19% | - |
| 04.05.2026 | 2,72 | 3,18 | 2,71 | 3,10 | 15,12% | - |
| 30.04.2026 | 2,60 | 2,70 | 2,57 | 2,69 | 3,50% | - |
| 29.04.2026 | 2,61 | 2,64 | 2,55 | 2,60 | -0,19% | - |
| 28.04.2026 | 2,65 | 2,65 | 2,59 | 2,61 | -1,92% | - |
| 27.04.2026 | 2,58 | 2,66 | 2,57 | 2,66 | 2,75% | - |
| 24.04.2026 | 2,58 | 2,63 | 2,55 | 2,59 | 0,31% | - |
| 23.04.2026 | 2,65 | 2,70 | 2,55 | 2,58 | -3,63% | - |
| 22.04.2026 | 2,60 | 2,74 | 2,58 | 2,67 | 3,84% | - |
| 21.04.2026 | 2,51 | 2,61 | 2,50 | 2,58 | 2,59% | - |
| 20.04.2026 | 2,52 | 2,54 | 2,49 | 2,51 | -0,95% | - |
| 17.04.2026 | 2,57 | 2,62 | 2,52 | 2,53 | -0,78% | - |
| 16.04.2026 | 2,29 | 2,60 | 2,08 | 2,55 | 12,07% | 123.300,00 |
| 15.04.2026 | 2,29 | 2,30 | 2,22 | 2,28 | -0,70% | - |
| 14.04.2026 | 2,29 | 2,33 | 2,28 | 2,30 | 0,04% | - |
| 13.04.2026 | 2,22 | 2,29 | 2,20 | 2,29 | 2,55% | - |
| 10.04.2026 | 2,27 | 2,34 | 2,24 | 2,24 | -1,41% | - |
| 09.04.2026 | 2,36 | 2,36 | 2,26 | 2,27 | -4,14% | - |
| 08.04.2026 | 2,41 | 2,45 | 2,35 | 2,37 | 1,37% | - |
| 07.04.2026 | 2,34 | 2,38 | 2,28 | 2,34 | -0,64% | - |
| 02.04.2026 | 2,30 | 2,36 | 2,28 | 2,35 | -0,38% | - |
| 01.04.2026 | 2,29 | 2,37 | 2,29 | 2,36 | 3,28% | - |
| 31.03.2026 | 2,18 | 2,29 | 2,17 | 2,28 | 5,74% | - |
| 30.03.2026 | 2,12 | 2,20 | 2,10 | 2,16 | 2,27% | - |
| 27.03.2026 | 2,14 | 2,15 | 2,08 | 2,11 | -0,80% | - |
| 26.03.2026 | 2,08 | 2,18 | 2,04 | 2,13 | 2,50% | - |
| 25.03.2026 | 2,05 | 2,13 | 2,05 | 2,08 | 0,97% | - |
| 24.03.2026 | 2,06 | 2,09 | 2,02 | 2,06 | -1,39% | - |
| 23.03.2026 | 1,99 | 2,12 | 1,97 | 2,09 | 3,06% | - |
| 20.03.2026 | 2,09 | 2,10 | 2,01 | 2,02 | -2,60% | - |
| 19.03.2026 | 2,07 | 2,11 | 2,05 | 2,08 | 0,68% | - |
| 18.03.2026 | 2,20 | 2,20 | 2,06 | 2,06 | -5,06% | - |
| 17.03.2026 | 2,13 | 2,19 | 2,13 | 2,17 | 1,35% | - |
| 16.03.2026 | 2,16 | 2,16 | 2,11 | 2,15 | 0,37% | - |
| 13.03.2026 | 2,11 | 2,18 | 2,09 | 2,14 | 1,14% | - |
| 12.03.2026 | 2,09 | 2,17 | 2,09 | 2,11 | -0,19% | - |
| 11.03.2026 | 2,13 | 2,18 | 2,09 | 2,12 | -0,09% | - |
| 10.03.2026 | 2,14 | 2,20 | 2,10 | 2,12 | -1,26% | - |
| 09.03.2026 | 2,14 | 2,16 | 2,08 | 2,15 | -3,16% | - |
| 06.03.2026 | 2,21 | 2,26 | 2,18 | 2,22 | 0,77% | - |
| 05.03.2026 | 2,13 | 2,23 | 2,10 | 2,20 | 2,57% | - |
| 04.03.2026 | 2,05 | 2,15 | 2,04 | 2,14 | 3,73% | - |
| 03.03.2026 | 2,05 | 2,08 | 2,02 | 2,07 | -0,10% | - |
| 02.03.2026 | 2,11 | 2,13 | 2,06 | 2,07 | -3,45% | - |
| 27.02.2026 | 2,17 | 2,18 | 2,12 | 2,14 | -0,70% | - |