1,320€
2,33%
Echtzeit-Aktienkurs SigmaTron International
Bid:
Ask:
Aktienkurse zur SigmaTron International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,33 | 1,35 | 1,29 | 1,31 | -0,76% | - |
| 27.02.2025 | 1,32 | 1,33 | 1,27 | 1,32 | 1,54% | - |
| 26.02.2025 | 1,32 | 1,33 | 1,27 | 1,30 | -0,38% | - |
| 25.02.2025 | 1,30 | 1,37 | 1,26 | 1,30 | -0,38% | - |
| 24.02.2025 | 1,39 | 1,40 | 1,31 | 1,31 | -6,12% | - |
| 21.02.2025 | 1,40 | 1,42 | 1,37 | 1,39 | -1,77% | - |
| 20.02.2025 | 1,43 | 1,44 | 1,36 | 1,42 | -0,70% | - |
| 19.02.2025 | 1,48 | 1,52 | 1,43 | 1,43 | -4,36% | - |
| 18.02.2025 | 1,55 | 1,56 | 1,49 | 1,49 | -3,56% | - |
| 17.02.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,64% | - |
| 14.02.2025 | 1,55 | 1,60 | 1,53 | 1,56 | 1,63% | - |
| 13.02.2025 | 1,54 | 1,61 | 1,51 | 1,53 | -1,61% | - |
| 12.02.2025 | 1,48 | 1,61 | 1,47 | 1,56 | 4,36% | - |
| 11.02.2025 | 1,52 | 1,58 | 1,49 | 1,49 | -1,97% | - |
| 10.02.2025 | 1,51 | 1,58 | 1,51 | 1,52 | 1,00% | - |
| 07.02.2025 | 1,51 | 1,56 | 1,49 | 1,51 | -1,31% | - |
| 06.02.2025 | 1,56 | 1,57 | 1,51 | 1,53 | -0,65% | - |
| 05.02.2025 | 1,53 | 1,56 | 1,47 | 1,54 | 0,66% | - |
| 04.02.2025 | 1,53 | 1,61 | 1,52 | 1,53 | -1,93% | - |
| 03.02.2025 | 1,55 | 1,61 | 1,49 | 1,56 | -0,64% | - |
| 31.01.2025 | 1,58 | 1,62 | 1,56 | 1,57 | 0,00% | - |
| 30.01.2025 | 1,61 | 1,65 | 1,57 | 1,57 | -2,80% | - |
| 29.01.2025 | 1,61 | 1,68 | 1,61 | 1,61 | 0,31% | - |
| 28.01.2025 | 1,63 | 1,68 | 1,59 | 1,61 | -2,13% | - |
| 27.01.2025 | 1,74 | 1,74 | 1,63 | 1,64 | -4,93% | - |
| 24.01.2025 | 1,62 | 1,73 | 1,62 | 1,73 | 4,86% | - |
| 23.01.2025 | 1,60 | 1,66 | 1,60 | 1,65 | 2,17% | - |
| 22.01.2025 | 1,62 | 1,67 | 1,56 | 1,61 | -2,72% | - |
| 21.01.2025 | 1,65 | 1,72 | 1,61 | 1,66 | 0,61% | - |
| 20.01.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -2,95% | - |
| 17.01.2025 | 1,65 | 1,73 | 1,65 | 1,70 | 3,04% | - |
| 16.01.2025 | 1,71 | 1,72 | 1,59 | 1,65 | -2,08% | - |
| 15.01.2025 | 1,59 | 1,81 | 1,59 | 1,68 | 5,00% | - |
| 14.01.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -0,62% | - |
| 13.01.2025 | 1,64 | 1,68 | 1,60 | 1,61 | -2,72% | - |
| 10.01.2025 | 1,76 | 1,80 | 1,65 | 1,66 | -5,70% | - |
| 09.01.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 08.01.2025 | 1,79 | 1,80 | 1,74 | 1,75 | -2,23% | - |
| 07.01.2025 | 1,83 | 1,87 | 1,76 | 1,79 | -2,72% | - |
| 06.01.2025 | 1,84 | 1,92 | 1,80 | 1,84 | 1,38% | - |
| 03.01.2025 | 1,73 | 1,87 | 1,72 | 1,82 | 4,61% | - |
| 02.01.2025 | 1,72 | 1,83 | 1,69 | 1,74 | 10,16% | - |
| 30.12.2024 | 1,58 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 27.12.2024 | 1,61 | 1,71 | 1,55 | 1,59 | 2,59% | - |
| 23.12.2024 | 1,49 | 1,88 | 1,47 | 1,55 | 3,69% | - |
| 20.12.2024 | 1,53 | 1,56 | 1,47 | 1,49 | -2,61% | - |
| 19.12.2024 | 1,46 | 1,57 | 1,45 | 1,53 | 4,08% | - |
| 18.12.2024 | 1,57 | 1,58 | 1,46 | 1,47 | -6,96% | - |
| 17.12.2024 | 1,98 | 1,99 | 1,57 | 1,58 | -21,00% | - |
| 16.12.2024 | 2,04 | 2,07 | 1,98 | 2,00 | -1,72% | - |
| 13.12.2024 | 2,28 | 2,60 | 1,94 | 2,04 | -11,90% | - |
| 12.12.2024 | 2,36 | 2,44 | 2,27 | 2,31 | -4,15% | - |
| 11.12.2024 | 2,26 | 2,47 | 2,25 | 2,41 | 7,11% | - |
| 10.12.2024 | 2,30 | 2,45 | 2,21 | 2,25 | -2,17% | - |
| 09.12.2024 | 2,34 | 2,37 | 2,28 | 2,30 | -2,13% | - |
| 06.12.2024 | 2,32 | 2,35 | 2,27 | 2,35 | 0,86% | - |
| 05.12.2024 | 2,58 | 2,58 | 2,31 | 2,33 | -10,04% | - |
| 04.12.2024 | 2,62 | 2,64 | 2,51 | 2,59 | -0,38% | - |
| 03.12.2024 | 2,55 | 2,60 | 2,43 | 2,60 | 1,96% | - |
| 02.12.2024 | 2,64 | 2,66 | 2,52 | 2,55 | -3,77% | - |
| 29.11.2024 | 2,58 | 2,72 | 2,57 | 2,65 | 2,71% | - |
| 28.11.2024 | 2,59 | 2,59 | 2,58 | 2,58 | -1,53% | - |
| 27.11.2024 | 2,65 | 2,66 | 2,48 | 2,62 | -1,13% | - |
| 26.11.2024 | 2,55 | 2,68 | 2,47 | 2,65 | 2,71% | - |
| 25.11.2024 | 2,59 | 2,80 | 2,53 | 2,58 | -1,53% | - |
| 22.11.2024 | 2,63 | 2,69 | 2,53 | 2,62 | 0,77% | - |
| 21.11.2024 | 2,52 | 2,65 | 2,42 | 2,60 | 4,84% | - |
| 20.11.2024 | 2,44 | 2,60 | 2,43 | 2,48 | 0,40% | - |
| 19.11.2024 | 2,42 | 2,53 | 2,39 | 2,47 | 0,41% | - |
| 18.11.2024 | 2,53 | 2,65 | 2,39 | 2,46 | -4,65% | - |
| 15.11.2024 | 2,58 | 2,84 | 2,58 | 2,58 | -1,90% | - |
| 14.11.2024 | 2,65 | 2,86 | 2,59 | 2,63 | -1,87% | - |
| 13.11.2024 | 2,69 | 2,74 | 2,63 | 2,68 | -0,37% | - |
| 12.11.2024 | 2,75 | 2,91 | 2,66 | 2,69 | -2,54% | - |
| 11.11.2024 | 2,85 | 2,89 | 2,76 | 2,76 | -2,82% | - |
| 08.11.2024 | 2,81 | 2,89 | 2,76 | 2,84 | 0,00% | - |
| 07.11.2024 | 2,75 | 2,87 | 2,73 | 2,84 | 1,43% | - |
| 06.11.2024 | 2,83 | 2,92 | 2,66 | 2,80 | 1,45% | - |
| 05.11.2024 | 2,71 | 2,84 | 2,66 | 2,76 | 2,99% | - |
| 04.11.2024 | 2,47 | 2,96 | 2,47 | 2,68 | 2,68% | - |
| 01.11.2024 | 2,49 | 2,63 | 2,45 | 2,61 | 0,77% | - |
| 31.10.2024 | 2,55 | 2,61 | 2,44 | 2,59 | -1,52% | - |
| 30.10.2024 | 2,59 | 2,82 | 2,54 | 2,63 | -1,13% | - |
| 29.10.2024 | 2,63 | 2,69 | 2,53 | 2,66 | 10,37% | - |
| 28.10.2024 | 2,67 | 2,73 | 2,41 | 2,41 | -9,40% | - |
| 25.10.2024 | 2,63 | 2,71 | 2,62 | 2,66 | 2,31% | - |
| 24.10.2024 | 2,59 | 2,62 | 2,53 | 2,60 | 0,39% | - |
| 23.10.2024 | 2,69 | 2,74 | 2,57 | 2,59 | -3,36% | - |
| 22.10.2024 | 2,76 | 2,77 | 2,65 | 2,68 | -4,29% | - |
| 21.10.2024 | 2,78 | 2,84 | 2,72 | 2,80 | -0,36% | - |
| 18.10.2024 | 2,78 | 2,84 | 2,75 | 2,81 | -0,35% | - |
| 17.10.2024 | 2,77 | 2,92 | 2,72 | 2,82 | 3,68% | - |
| 16.10.2024 | 2,74 | 2,84 | 2,66 | 2,72 | 0,00% | - |
| 15.10.2024 | 2,76 | 2,91 | 2,64 | 2,72 | -2,16% | - |
| 14.10.2024 | 2,69 | 2,80 | 2,65 | 2,78 | 2,21% | - |
| 11.10.2024 | 2,73 | 2,85 | 2,68 | 2,72 | 0,00% | - |
| 10.10.2024 | 2,75 | 2,83 | 2,71 | 2,72 | 0,00% | - |
| 09.10.2024 | 2,74 | 2,80 | 2,66 | 2,72 | -2,16% | - |
| 08.10.2024 | 2,74 | 2,78 | 2,69 | 2,78 | 1,46% | - |
| 07.10.2024 | 2,77 | 2,80 | 2,59 | 2,74 | -2,14% | - |