1,305€
0,38%
Echtzeit-Aktienkurs SigmaTron International
Bid:
Ask:
Aktienkurse zur SigmaTron International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 27.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 26.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 25.02.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -8,03% | 110,00 |
| 24.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 21.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 20.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,08% | - |
| 19.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 18.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 17.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 14.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 13.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | - |
| 12.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 11.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 10.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 07.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 06.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 05.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 04.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 03.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 31.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 30.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 29.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 28.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 27.01.2025 | 1,71 | 1,71 | 1,69 | 1,69 | 4,97% | 400,00 |
| 24.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 23.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 22.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 21.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 20.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 17.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 16.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | - |
| 15.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 14.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 13.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,78% | - |
| 10.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 09.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 08.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 07.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 06.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,62% | - |
| 03.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 02.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 8,28% | - |
| 30.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 27.12.2024 | 1,61 | 1,71 | 1,59 | 1,63 | 4,15% | - |
| 23.12.2024 | 1,49 | 1,88 | 1,47 | 1,57 | 2,62% | - |
| 20.12.2024 | 1,53 | 1,56 | 1,48 | 1,53 | -0,65% | - |
| 19.12.2024 | 1,46 | 1,56 | 1,46 | 1,54 | 1,66% | - |
| 18.12.2024 | 1,58 | 1,58 | 1,49 | 1,51 | -14,69% | - |
| 17.12.2024 | 1,98 | 1,99 | 1,71 | 1,77 | -13,24% | - |
| 16.12.2024 | 2,04 | 2,07 | 1,98 | 2,04 | -8,52% | - |
| 13.12.2024 | 2,28 | 2,60 | 2,23 | 2,23 | -3,04% | - |
| 12.12.2024 | 2,36 | 2,43 | 2,30 | 2,30 | -1,71% | - |
| 11.12.2024 | 2,26 | 2,41 | 2,25 | 2,34 | 3,08% | - |
| 10.12.2024 | 2,30 | 2,45 | 2,24 | 2,27 | -2,16% | - |
| 09.12.2024 | 2,36 | 2,36 | 2,28 | 2,32 | 0,43% | - |
| 06.12.2024 | 2,32 | 2,33 | 2,28 | 2,31 | -5,33% | - |
| 05.12.2024 | 2,58 | 2,58 | 2,43 | 2,44 | -5,43% | - |
| 04.12.2024 | 2,62 | 2,64 | 2,52 | 2,58 | 3,20% | - |
| 03.12.2024 | 2,54 | 2,56 | 2,43 | 2,50 | -5,30% | - |
| 02.12.2024 | 2,64 | 2,66 | 2,52 | 2,64 | -1,49% | - |
| 29.11.2024 | 2,58 | 2,72 | 2,58 | 2,68 | 3,88% | - |
| 28.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | - |
| 27.11.2024 | 2,65 | 2,65 | 2,48 | 2,59 | -1,15% | - |
| 26.11.2024 | 2,56 | 2,64 | 2,47 | 2,62 | 0,38% | - |
| 25.11.2024 | 2,60 | 2,63 | 2,57 | 2,61 | 0,38% | - |
| 22.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,17% | - |
| 21.11.2024 | 2,52 | 2,57 | 2,42 | 2,57 | 6,20% | - |
| 20.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 19.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 18.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 15.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 14.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 13.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 12.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -4,26% | - |
| 11.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 08.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 07.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 06.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | - |
| 05.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 7,38% | - |
| 04.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 01.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 31.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 30.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 29.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 28.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 25.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 24.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 23.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 22.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 21.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 18.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 17.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 16.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 15.10.2024 | 2,77 | 2,91 | 2,64 | 2,78 | 4,51% | - |
| 14.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 11.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 10.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 09.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 08.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 07.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |