1,700€
3,03%
Echtzeit-Aktienkurs SigmaRoc PLC
Bid:
Ask:
Aktienkurse zur SigmaRoc PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | - |
| 13.02.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
| 12.02.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -2,96% | - |
| 11.02.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 1,20% | - |
| 10.02.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | - |
| 09.02.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 3,03% | - |
| 06.02.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 1,85% | - |
| 05.02.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 04.02.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 03.02.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | - |
| 02.02.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | - |
| 30.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 29.01.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -1,50% | - |
| 28.01.2026 | 1,64 | 1,67 | 1,61 | 1,67 | 4,72% | - |
| 27.01.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | - |
| 26.01.2026 | 1,59 | 1,65 | 1,59 | 1,60 | 5,96% | 1.000,00 |
| 23.01.2026 | 1,58 | 1,65 | 1,51 | 1,51 | -5,03% | 6.000,00 |
| 22.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 21.01.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 1,27% | - |
| 20.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 0,00% | 4.095,00 |
| 19.01.2026 | 1,47 | 1,58 | 1,47 | 1,58 | 6,76% | 14.800,00 |
| 16.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 15.01.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 1,35% | - |
| 14.01.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -1,33% | - |
| 13.01.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | - |
| 12.01.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,31% | - |
| 09.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 08.01.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 1,99% | - |
| 07.01.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 1,34% | - |
| 06.01.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 05.01.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 2,07% | - |
| 02.01.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -0,68% | - |
| 30.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 29.12.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 0,00% | - |
| 23.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 22.12.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 2,82% | - |
| 19.12.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 1,43% | - |
| 18.12.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | 899,00 |
| 17.12.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -2,13% | - |
| 16.12.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 1,44% | - |
| 15.12.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 0,72% | - |
| 12.12.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -0,72% | 15.000,00 |
| 11.12.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 2,21% | - |
| 10.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 09.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 08.12.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,00% | - |
| 05.12.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,99% | - |
| 04.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 03.12.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 0,75% | - |
| 02.12.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 01.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 28.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 27.11.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 1,49% | - |
| 26.11.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 1,52% | - |
| 25.11.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 3,13% | - |
| 24.11.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 3,23% | - |
| 21.11.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 20.11.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,81% | - |
| 19.11.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 2,50% | - |
| 18.11.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -2,44% | - |
| 17.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 14.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 13.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 12.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 11.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 10.11.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 2,42% | - |
| 07.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 06.11.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 05.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 04.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 03.11.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,54% | - |
| 31.10.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,52% | - |
| 30.10.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -1,49% | - |
| 29.10.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 0,75% | - |
| 28.10.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -1,48% | - |
| 27.10.2025 | 1,35 | 1,39 | 1,35 | 1,35 | -0,74% | 12.047,00 |
| 24.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 23.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 22.10.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 3,03% | - |
| 21.10.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 3,13% | - |
| 20.10.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 17.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 16.10.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,08% | - |
| 15.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 14.10.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -1,50% | 300,00 |
| 13.10.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 10.10.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -1,48% | - |
| 09.10.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 08.10.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 1,50% | 635,00 |
| 07.10.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -2,21% | - |
| 06.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 03.10.2025 | 1,34 | 1,42 | 1,34 | 1,36 | 2,26% | 703,00 |
| 02.10.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -5,67% | - |
| 01.10.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 2,92% | - |
| 30.09.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 2,24% | - |
| 29.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 26.09.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,75% | - |
| 25.09.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -2,92% | - |
| 24.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 23.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |