3,561€
1,55%
Echtzeit-Aktienkurs SINCH AB
Bid:
Ask:
Aktienkurse zur SINCH AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 3,46 | 3,54 | 3,46 | 3,54 | 1,08% | 1.254,00 |
| 20.07.2026 | 3,49 | 3,51 | 3,46 | 3,51 | 0,09% | 1.981,00 |
| 17.07.2026 | 3,56 | 3,58 | 3,50 | 3,50 | -2,80% | 976,00 |
| 16.07.2026 | 3,58 | 3,61 | 3,58 | 3,60 | 0,47% | 2.124,00 |
| 15.07.2026 | 3,59 | 3,59 | 3,59 | 3,59 | 0,34% | 2,00 |
| 14.07.2026 | 3,59 | 3,59 | 3,53 | 3,58 | -0,78% | 688,00 |
| 13.07.2026 | 3,55 | 3,60 | 3,51 | 3,60 | 1,04% | 155,00 |
| 10.07.2026 | 3,53 | 3,58 | 3,53 | 3,57 | 1,54% | 4.500,00 |
| 09.07.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 4,14% | 53,00 |
| 08.07.2026 | 3,45 | 3,46 | 3,35 | 3,37 | -5,27% | - |
| 07.07.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -0,73% | 1.572,00 |
| 06.07.2026 | 3,59 | 3,62 | 3,59 | 3,59 | 0,14% | 10.086,00 |
| 03.07.2026 | 3,69 | 3,69 | 3,58 | 3,58 | -1,43% | 137,00 |
| 02.07.2026 | 3,57 | 3,68 | 3,57 | 3,63 | 1,48% | 371,00 |
| 01.07.2026 | 3,39 | 3,58 | 3,38 | 3,58 | 4,89% | 504,00 |
| 30.06.2026 | 3,50 | 3,50 | 3,41 | 3,41 | -2,23% | 3.057,00 |
| 29.06.2026 | 3,43 | 3,54 | 3,43 | 3,49 | 2,44% | 2.651,00 |
| 26.06.2026 | 3,32 | 3,41 | 3,29 | 3,41 | 2,01% | 302,00 |
| 25.06.2026 | 3,27 | 3,37 | 3,27 | 3,34 | 4,64% | 1.318,00 |
| 24.06.2026 | 3,15 | 3,19 | 3,15 | 3,19 | 3,80% | 125,00 |
| 23.06.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -0,93% | 10,00 |
| 22.06.2026 | 3,02 | 3,11 | 2,99 | 3,11 | 3,81% | 2.523,00 |
| 19.06.2026 | 3,00 | 3,02 | 2,98 | 2,99 | 0,37% | 2.691,00 |
| 18.06.2026 | 3,15 | 3,15 | 2,98 | 2,98 | -5,70% | 3.656,00 |
| 17.06.2026 | 3,25 | 3,25 | 3,16 | 3,16 | -8,14% | 323,00 |
| 16.06.2026 | 3,46 | 3,46 | 3,44 | 3,44 | 0,17% | 293,00 |
| 15.06.2026 | 3,50 | 3,54 | 3,43 | 3,43 | -1,04% | 4.091,00 |
| 12.06.2026 | 3,44 | 3,47 | 3,44 | 3,47 | 2,03% | 850,00 |
| 11.06.2026 | 3,51 | 3,51 | 3,40 | 3,40 | -2,94% | 406,00 |
| 10.06.2026 | 3,63 | 3,63 | 3,50 | 3,50 | -2,01% | 849,00 |
| 09.06.2026 | 3,66 | 3,66 | 3,58 | 3,58 | -4,08% | 5.441,00 |
| 08.06.2026 | 3,70 | 3,73 | 3,65 | 3,73 | -0,05% | 4.417,00 |
| 05.06.2026 | 3,89 | 3,94 | 3,73 | 3,73 | -4,55% | 7.237,00 |
| 04.06.2026 | 3,86 | 3,91 | 3,83 | 3,91 | 4,83% | 463,00 |
| 03.06.2026 | 3,94 | 3,94 | 3,73 | 3,73 | -5,24% | 768,00 |
| 02.06.2026 | 3,83 | 4,06 | 3,83 | 3,93 | 1,05% | 24.986,00 |
| 01.06.2026 | 3,68 | 3,93 | 3,65 | 3,89 | 6,72% | 53.751,00 |
| 29.05.2026 | 3,52 | 3,65 | 3,52 | 3,65 | 6,98% | 690,00 |
| 28.05.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -1,42% | 12,00 |
| 27.05.2026 | 3,50 | 3,54 | 3,46 | 3,46 | -1,79% | 4.038,00 |
| 26.05.2026 | 3,52 | 3,52 | 3,50 | 3,52 | 0,40% | 2.116,00 |
| 25.05.2026 | 3,56 | 3,56 | 3,48 | 3,51 | 1,12% | 1.060,00 |
| 22.05.2026 | 3,56 | 3,56 | 3,47 | 3,47 | -0,89% | 179,00 |
| 21.05.2026 | 3,55 | 3,55 | 3,50 | 3,50 | -2,26% | 849,00 |
| 20.05.2026 | 3,60 | 3,60 | 3,58 | 3,58 | 0,39% | 367,00 |
| 19.05.2026 | 3,49 | 3,59 | 3,49 | 3,57 | 0,85% | 431,00 |
| 18.05.2026 | 3,41 | 3,54 | 3,41 | 3,54 | 2,88% | 105,00 |
| 15.05.2026 | 3,37 | 3,44 | 3,37 | 3,44 | 1,45% | 8.467,00 |
| 14.05.2026 | 3,42 | 3,43 | 3,39 | 3,39 | 0,27% | 822,00 |
| 13.05.2026 | 3,54 | 3,54 | 3,36 | 3,38 | -4,36% | 1.379,00 |
| 12.05.2026 | 3,60 | 3,60 | 3,48 | 3,53 | -3,55% | 650,00 |
| 11.05.2026 | 3,60 | 3,67 | 3,56 | 3,66 | 1,33% | 1.154,00 |
| 08.05.2026 | 3,22 | 3,62 | 3,19 | 3,62 | 13,00% | 32.128,00 |
| 07.05.2026 | 3,15 | 3,28 | 3,12 | 3,20 | 2,53% | 15.577,00 |
| 06.05.2026 | 3,11 | 3,13 | 3,05 | 3,12 | 1,40% | 2.778,00 |
| 05.05.2026 | 3,08 | 3,12 | 3,01 | 3,08 | 0,23% | 5.362,00 |
| 04.05.2026 | 2,71 | 3,15 | 2,71 | 3,07 | 14,72% | 87.131,00 |
| 30.04.2026 | 2,64 | 2,69 | 2,64 | 2,68 | 3,80% | 3.302,00 |
| 29.04.2026 | 2,62 | 2,62 | 2,54 | 2,58 | -0,50% | 1.254,00 |
| 28.04.2026 | 2,63 | 2,63 | 2,59 | 2,59 | -2,26% | 1.458,00 |
| 27.04.2026 | 2,56 | 2,65 | 2,56 | 2,65 | 3,72% | 4.987,00 |
| 24.04.2026 | 2,57 | 2,59 | 2,56 | 2,56 | -1,77% | 915,00 |
| 23.04.2026 | 2,66 | 2,66 | 2,55 | 2,60 | -2,33% | 1.678,00 |
| 22.04.2026 | 2,59 | 2,70 | 2,59 | 2,67 | 3,50% | 1.237,00 |
| 21.04.2026 | 2,49 | 2,60 | 2,49 | 2,58 | 2,39% | 1.119,00 |
| 20.04.2026 | 2,53 | 2,53 | 2,51 | 2,52 | -1,57% | 254,00 |
| 17.04.2026 | 2,55 | 2,61 | 2,53 | 2,56 | -0,62% | 2.302,00 |
| 16.04.2026 | 2,28 | 2,60 | 2,12 | 2,57 | 13,61% | 48.740,00 |
| 15.04.2026 | 2,28 | 2,30 | 2,23 | 2,26 | -1,78% | 1.139,00 |
| 14.04.2026 | 2,28 | 2,31 | 2,28 | 2,30 | 1,14% | 1.356,00 |
| 13.04.2026 | 2,24 | 2,30 | 2,20 | 2,28 | 0,80% | 1.301,00 |
| 10.04.2026 | 2,29 | 2,32 | 2,26 | 2,26 | -0,40% | 119,00 |
| 09.04.2026 | 2,37 | 2,37 | 2,27 | 2,27 | -5,77% | 1.959,00 |
| 08.04.2026 | 2,39 | 2,43 | 2,39 | 2,41 | 1,60% | 361,00 |
| 07.04.2026 | 2,34 | 2,37 | 2,32 | 2,37 | 3,04% | 2.975,00 |
| 02.04.2026 | 2,31 | 2,33 | 2,30 | 2,30 | -2,71% | 2.819,00 |
| 01.04.2026 | 2,29 | 2,38 | 2,28 | 2,36 | 3,50% | 2.973,00 |
| 31.03.2026 | 2,21 | 2,28 | 2,21 | 2,28 | 4,72% | 1.319,00 |
| 30.03.2026 | 2,10 | 2,20 | 2,10 | 2,18 | 2,39% | 7.206,00 |
| 27.03.2026 | 2,12 | 2,14 | 2,10 | 2,13 | -0,47% | 1.600,00 |
| 26.03.2026 | 2,09 | 2,14 | 2,09 | 2,14 | 2,49% | 460,00 |
| 25.03.2026 | 2,05 | 2,13 | 2,05 | 2,09 | 3,16% | - |
| 24.03.2026 | 2,04 | 2,08 | 2,02 | 2,02 | -3,76% | 2.729,00 |
| 23.03.2026 | 1,98 | 2,10 | 1,98 | 2,10 | 2,99% | 633,00 |
| 20.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,83% | 30,00 |
| 19.03.2026 | 2,08 | 2,09 | 2,06 | 2,08 | -1,23% | 1.266,00 |
| 18.03.2026 | 2,14 | 2,15 | 2,10 | 2,11 | -3,66% | 2.978,00 |
| 17.03.2026 | 2,19 | 2,19 | 2,17 | 2,19 | 2,44% | 10.600,00 |
| 16.03.2026 | 2,17 | 2,17 | 2,13 | 2,13 | -0,56% | 5.407,00 |
| 13.03.2026 | 2,12 | 2,17 | 2,12 | 2,15 | 0,61% | 5.083,00 |
| 12.03.2026 | 2,09 | 2,16 | 2,09 | 2,13 | 0,99% | 13.573,00 |
| 11.03.2026 | 2,11 | 2,15 | 2,10 | 2,11 | -1,12% | 15.601,00 |
| 10.03.2026 | 2,14 | 2,17 | 2,12 | 2,14 | 1,91% | 6.494,00 |
| 09.03.2026 | 2,17 | 2,17 | 2,10 | 2,10 | -6,14% | 12.403,00 |
| 06.03.2026 | 2,20 | 2,24 | 2,20 | 2,23 | 2,67% | 573,00 |
| 05.03.2026 | 2,14 | 2,21 | 2,14 | 2,18 | 0,93% | 808,00 |
| 04.03.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 6,63% | 3.852,00 |
| 03.03.2026 | 2,04 | 2,05 | 2,02 | 2,02 | -3,49% | 118,00 |
| 02.03.2026 | 2,12 | 2,12 | 2,09 | 2,09 | -2,97% | 1.488,00 |
| 27.02.2026 | 2,16 | 2,18 | 2,13 | 2,16 | 0,05% | 112,00 |