1,425€
Echtzeit-Aktienkurs SigmaRoc PLC
Bid:
Ask:
Aktienkurse zur SigmaRoc PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,44 | 1,46 | 1,42 | 1,43 | 0,00% | - |
| 08.07.2026 | 1,49 | 1,54 | 1,41 | 1,43 | -5,32% | - |
| 07.07.2026 | 1,52 | 1,55 | 1,50 | 1,51 | -1,63% | - |
| 06.07.2026 | 1,57 | 1,57 | 1,53 | 1,53 | -0,97% | - |
| 03.07.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 1,31% | - |
| 02.07.2026 | 1,48 | 1,55 | 1,48 | 1,53 | 2,69% | - |
| 01.07.2026 | 1,49 | 1,52 | 1,44 | 1,49 | -2,62% | - |
| 30.06.2026 | 1,51 | 1,53 | 1,48 | 1,53 | 3,04% | - |
| 29.06.2026 | 1,45 | 1,48 | 1,43 | 1,48 | 2,07% | - |
| 26.06.2026 | 1,49 | 1,49 | 1,43 | 1,45 | -1,02% | - |
| 25.06.2026 | 1,41 | 1,48 | 1,41 | 1,47 | 2,45% | - |
| 24.06.2026 | 1,41 | 1,44 | 1,38 | 1,43 | 1,78% | - |
| 23.06.2026 | 1,42 | 1,43 | 1,38 | 1,41 | -2,43% | - |
| 22.06.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | - |
| 19.06.2026 | 1,43 | 1,45 | 1,39 | 1,44 | -0,35% | - |
| 18.06.2026 | 1,48 | 1,49 | 1,41 | 1,45 | -1,37% | - |
| 17.06.2026 | 1,51 | 1,51 | 1,44 | 1,47 | 0,00% | - |
| 16.06.2026 | 1,49 | 1,49 | 1,45 | 1,47 | 0,00% | - |
| 15.06.2026 | 1,44 | 1,51 | 1,44 | 1,47 | 5,02% | - |
| 12.06.2026 | 1,33 | 1,42 | 1,32 | 1,40 | 4,89% | - |
| 11.06.2026 | 1,35 | 1,37 | 1,32 | 1,33 | -2,21% | - |
| 10.06.2026 | 1,33 | 1,38 | 1,33 | 1,36 | 0,37% | - |
| 09.06.2026 | 1,35 | 1,39 | 1,35 | 1,36 | -0,73% | - |
| 08.06.2026 | 1,34 | 1,38 | 1,32 | 1,37 | 3,41% | - |
| 05.06.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | - |
| 04.06.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 03.06.2026 | 1,37 | 1,37 | 1,34 | 1,34 | -2,19% | - |
| 02.06.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -4,20% | - |
| 01.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 29.05.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | 2.147,00 |
| 28.05.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 1,44% | - |
| 27.05.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 2,96% | 75,00 |
| 26.05.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 3,85% | - |
| 25.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 22.05.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 1,56% | - |
| 21.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 20.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 19.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 18.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 15.05.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -2,26% | - |
| 14.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 13.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 12.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 11.05.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -1,45% | - |
| 08.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 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 |