1,395€
2,57%
Echtzeit-Aktienkurs SigmaRoc PLC
Bid:
Ask:
Aktienkurse zur SigmaRoc PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,40 | 1,41 | 1,38 | 1,41 | 3,68% | - |
| 07.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -6,21% | - |
| 06.05.2026 | 1,31 | 1,45 | 1,31 | 1,45 | 10,69% | 111,00 |
| 05.05.2026 | 1,41 | 1,41 | 1,31 | 1,31 | -7,09% | - |
| 04.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 30.04.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 29.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 28.04.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,69% | - |
| 27.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 24.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 23.04.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | - |
| 22.04.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -1,99% | - |
| 21.04.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 20.04.2026 | 1,54 | 1,56 | 1,51 | 1,51 | -1,95% | 16,00 |
| 17.04.2026 | 1,46 | 1,54 | 1,46 | 1,54 | 5,48% | - |
| 16.04.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -3,31% | - |
| 15.04.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 1,34% | - |
| 14.04.2026 | 1,42 | 1,49 | 1,42 | 1,49 | 2,05% | - |
| 13.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 10.04.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 2,10% | - |
| 09.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 08.04.2026 | 1,31 | 1,43 | 1,31 | 1,43 | 10,00% | 1.000,00 |
| 07.04.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -3,70% | - |
| 02.04.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -2,88% | - |
| 01.04.2026 | 1,32 | 1,39 | 1,32 | 1,39 | 5,30% | - |
| 31.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 30.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 27.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 26.03.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 25.03.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 5,26% | - |
| 24.03.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,31% | - |
| 23.03.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | - |
| 20.03.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 19.03.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -4,62% | - |
| 18.03.2026 | 1,34 | 1,44 | 1,30 | 1,30 | -2,99% | 186,00 |
| 17.03.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | - |
| 16.03.2026 | 1,41 | 1,41 | 1,32 | 1,32 | -6,38% | - |
| 13.03.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -3,42% | - |
| 12.03.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | - |
| 11.03.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 2,07% | - |
| 10.03.2026 | 1,39 | 1,45 | 1,39 | 1,45 | 4,32% | - |
| 09.03.2026 | 1,49 | 1,49 | 1,39 | 1,39 | -6,71% | - |
| 06.03.2026 | 1,55 | 1,55 | 1,46 | 1,49 | -3,87% | 15.000,00 |
| 05.03.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 04.03.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 1,30% | - |
| 03.03.2026 | 1,63 | 1,63 | 1,54 | 1,54 | -6,10% | - |
| 02.03.2026 | 1,68 | 1,68 | 1,64 | 1,64 | -2,38% | - |
| 27.02.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 1,20% | - |
| 26.02.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | - |
| 25.02.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | - |
| 24.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 23.02.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -1,17% | - |
| 20.02.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | - |
| 19.02.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | - |
| 18.02.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 1,18% | - |
| 17.02.2026 | 1,68 | 1,69 | 1,67 | 1,69 | 0,60% | 2.212,00 |
| 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% | - |