2,851€
-0,68%
Echtzeit-Aktienkurs SINCH AB
Bid:
Ask:
Aktienkurse zur SINCH AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,86 | 2,91 | 2,84 | 2,87 | 0,32% | 727,00 |
| 11.12.2025 | 2,86 | 2,89 | 2,83 | 2,86 | 0,63% | 534,00 |
| 10.12.2025 | 2,78 | 2,85 | 2,76 | 2,84 | 1,07% | 864,00 |
| 09.12.2025 | 2,69 | 2,81 | 2,67 | 2,81 | 4,50% | 637,00 |
| 08.12.2025 | 2,64 | 2,73 | 2,62 | 2,69 | 1,55% | 1.051,00 |
| 05.12.2025 | 2,64 | 2,66 | 2,62 | 2,65 | 0,99% | 215,00 |
| 04.12.2025 | 2,60 | 2,67 | 2,58 | 2,62 | 1,08% | 2.008,00 |
| 03.12.2025 | 2,59 | 2,61 | 2,55 | 2,59 | 0,39% | 1.058,00 |
| 02.12.2025 | 2,57 | 2,59 | 2,54 | 2,58 | 0,47% | 150,00 |
| 01.12.2025 | 2,63 | 2,63 | 2,57 | 2,57 | -1,76% | 326,00 |
| 28.11.2025 | 2,58 | 2,65 | 2,56 | 2,62 | 2,39% | 621,00 |
| 27.11.2025 | 2,49 | 2,61 | 2,49 | 2,56 | 4,45% | 4.923,00 |
| 26.11.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -1,53% | 38,00 |
| 25.11.2025 | 2,46 | 2,49 | 2,43 | 2,49 | 0,89% | 4.603,00 |
| 24.11.2025 | 2,44 | 2,49 | 2,41 | 2,46 | 2,24% | 6.371,00 |
| 21.11.2025 | 2,41 | 2,45 | 2,40 | 2,41 | -1,91% | 65,00 |
| 20.11.2025 | 2,44 | 2,50 | 2,42 | 2,46 | 1,74% | 2.531,00 |
| 19.11.2025 | 2,45 | 2,45 | 2,39 | 2,41 | 0,17% | 1.081,00 |
| 18.11.2025 | 2,46 | 2,46 | 2,37 | 2,41 | -3,37% | 418,00 |
| 17.11.2025 | 2,64 | 2,64 | 2,48 | 2,49 | -4,85% | 515,00 |
| 14.11.2025 | 2,78 | 2,78 | 2,61 | 2,62 | -5,38% | 1.115,00 |
| 13.11.2025 | 2,75 | 2,86 | 2,72 | 2,77 | 0,84% | 523,00 |
| 12.11.2025 | 2,65 | 2,78 | 2,62 | 2,75 | 3,74% | 1.351,00 |
| 11.11.2025 | 2,61 | 2,66 | 2,58 | 2,65 | 1,46% | 1.445,00 |
| 10.11.2025 | 2,55 | 2,65 | 2,53 | 2,61 | 2,68% | 2.473,00 |
| 07.11.2025 | 2,51 | 2,55 | 2,49 | 2,54 | 0,47% | 15.509,00 |
| 06.11.2025 | 2,51 | 2,60 | 2,50 | 2,53 | 0,52% | 9.359,00 |
| 05.11.2025 | 3,09 | 3,09 | 2,49 | 2,52 | -18,33% | 11.966,00 |
| 04.11.2025 | 3,11 | 3,12 | 3,05 | 3,08 | -2,68% | - |
| 03.11.2025 | 3,19 | 3,19 | 3,17 | 3,17 | 1,15% | 2.850,00 |
| 31.10.2025 | 3,02 | 3,13 | 3,02 | 3,13 | 3,47% | 3.200,00 |
| 30.10.2025 | 3,04 | 3,04 | 3,03 | 3,03 | 1,19% | 1.441,00 |
| 29.10.2025 | 3,04 | 3,05 | 2,98 | 2,99 | -1,63% | - |
| 28.10.2025 | 3,07 | 3,07 | 3,03 | 3,04 | -1,01% | - |
| 27.10.2025 | 3,05 | 3,08 | 3,01 | 3,07 | 0,69% | - |
| 24.10.2025 | 3,05 | 3,05 | 3,02 | 3,05 | 0,46% | 13.733,00 |
| 23.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,62% | 700,00 |
| 22.10.2025 | 3,06 | 3,08 | 3,03 | 3,06 | -0,10% | - |
| 21.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,09% | 7.560,00 |
| 20.10.2025 | 2,91 | 3,03 | 2,91 | 3,03 | 4,91% | 10.850,00 |
| 17.10.2025 | 2,91 | 2,91 | 2,80 | 2,88 | 0,16% | - |
| 16.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,79% | 500,00 |
| 15.10.2025 | 2,85 | 2,87 | 2,82 | 2,86 | 1,15% | - |
| 14.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,39% | 500,00 |
| 13.10.2025 | 2,86 | 2,88 | 2,80 | 2,84 | 0,25% | - |
| 10.10.2025 | 2,96 | 2,97 | 2,82 | 2,83 | -5,16% | - |
| 09.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,73% | 3.333,00 |
| 08.10.2025 | 2,95 | 2,98 | 2,92 | 2,96 | 0,63% | - |
| 07.10.2025 | 2,86 | 2,98 | 2,86 | 2,94 | 2,62% | - |
| 06.10.2025 | 2,83 | 2,87 | 2,82 | 2,87 | 1,09% | - |
| 03.10.2025 | 2,79 | 2,86 | 2,78 | 2,84 | 1,78% | - |
| 02.10.2025 | 2,72 | 2,80 | 2,72 | 2,79 | 2,52% | - |
| 01.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,95% | 250,00 |
| 30.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,76% | 10.600,00 |
| 29.09.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,66% | 3.200,00 |
| 26.09.2025 | 2,76 | 2,77 | 2,69 | 2,73 | -0,91% | - |
| 25.09.2025 | 2,80 | 2,81 | 2,72 | 2,76 | -0,54% | - |
| 24.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -4,28% | 500,00 |
| 23.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,58% | 390,00 |
| 22.09.2025 | 2,88 | 2,88 | 2,85 | 2,85 | -2,09% | 950,00 |
| 19.09.2025 | 2,89 | 2,91 | 2,89 | 2,91 | -0,24% | 3.024,00 |
| 18.09.2025 | 2,83 | 2,93 | 2,83 | 2,92 | 3,80% | - |
| 17.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | 18.900,00 |
| 16.09.2025 | 2,80 | 2,81 | 2,80 | 2,80 | 0,86% | 1.206,00 |
| 15.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,65% | 500,00 |
| 12.09.2025 | 2,73 | 2,77 | 2,71 | 2,73 | 0,20% | - |
| 11.09.2025 | 2,79 | 2,80 | 2,70 | 2,73 | -2,12% | - |
| 10.09.2025 | 2,83 | 2,87 | 2,79 | 2,79 | -1,55% | - |
| 09.09.2025 | 2,68 | 2,84 | 2,68 | 2,83 | 5,53% | - |
| 08.09.2025 | 2,62 | 2,69 | 2,62 | 2,68 | 2,58% | 400,00 |
| 05.09.2025 | 2,52 | 2,63 | 2,52 | 2,62 | 3,89% | - |
| 04.09.2025 | 2,53 | 2,54 | 2,50 | 2,52 | -0,42% | - |
| 03.09.2025 | 2,57 | 2,60 | 2,52 | 2,53 | -1,84% | - |
| 02.09.2025 | 2,64 | 2,65 | 2,56 | 2,58 | -2,72% | - |
| 01.09.2025 | 2,67 | 2,68 | 2,61 | 2,65 | -0,77% | - |
| 29.08.2025 | 2,68 | 2,71 | 2,62 | 2,67 | -0,67% | - |
| 28.08.2025 | 2,66 | 2,71 | 2,66 | 2,69 | 0,98% | - |
| 27.08.2025 | 2,69 | 2,69 | 2,64 | 2,66 | -1,44% | - |
| 26.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,99% | 1,00 |
| 25.08.2025 | 2,70 | 2,75 | 2,69 | 2,73 | 1,23% | - |
| 22.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,78% | 200,00 |
| 21.08.2025 | 2,65 | 2,67 | 2,62 | 2,65 | -1,64% | - |
| 20.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,07% | 7.850,00 |
| 19.08.2025 | 2,67 | 2,74 | 2,66 | 2,69 | 0,79% | - |
| 18.08.2025 | 2,65 | 2,68 | 2,64 | 2,67 | 0,74% | - |
| 15.08.2025 | 2,69 | 2,69 | 2,64 | 2,65 | -1,50% | - |
| 14.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,85% | 18.300,00 |
| 13.08.2025 | 2,73 | 2,73 | 2,72 | 2,72 | 1,72% | 12.800,00 |
| 12.08.2025 | 2,79 | 2,79 | 2,66 | 2,67 | -4,04% | 57.176,00 |
| 11.08.2025 | 2,80 | 2,81 | 2,75 | 2,78 | 0,02% | - |
| 08.08.2025 | 2,89 | 2,89 | 2,78 | 2,78 | -4,07% | 18.530,00 |
| 07.08.2025 | 2,92 | 2,95 | 2,89 | 2,90 | -0,09% | - |
| 06.08.2025 | 2,91 | 2,94 | 2,90 | 2,90 | 0,33% | - |
| 05.08.2025 | 2,90 | 2,92 | 2,86 | 2,89 | -0,10% | - |
| 04.08.2025 | 2,93 | 2,93 | 2,90 | 2,90 | -0,92% | 845,00 |
| 01.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,28% | 250,00 |
| 31.07.2025 | 3,06 | 3,06 | 3,02 | 3,02 | -1,95% | 1.549,00 |
| 30.07.2025 | 3,06 | 3,08 | 3,04 | 3,08 | -0,74% | 372,00 |
| 29.07.2025 | 3,12 | 3,12 | 3,10 | 3,10 | 0,19% | 2.893,00 |
| 28.07.2025 | 3,11 | 3,16 | 3,09 | 3,10 | 1,11% | - |