46,400€
-2,73%
Echtzeit-Aktienkurs HF SINCLAIR CORP. DL-,01
Bid:
Ask:
Aktienkurse zur HF SINCLAIR CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 46,40 | 47,00 | 45,70 | 46,90 | -1,68% | - |
| 06.11.2025 | 46,00 | 48,10 | 45,90 | 47,70 | 3,70% | - |
| 05.11.2025 | 46,60 | 47,10 | 46,00 | 46,00 | -0,43% | - |
| 04.11.2025 | 46,10 | 46,80 | 44,40 | 46,20 | 0,87% | - |
| 03.11.2025 | 44,80 | 46,60 | 44,70 | 45,80 | 1,78% | - |
| 31.10.2025 | 45,70 | 45,80 | 44,20 | 45,00 | -2,60% | - |
| 30.10.2025 | 46,10 | 47,90 | 44,30 | 46,20 | -0,65% | - |
| 29.10.2025 | 45,70 | 47,10 | 45,00 | 46,50 | 2,88% | - |
| 28.10.2025 | 47,10 | 47,30 | 45,20 | 45,20 | -3,42% | 88,00 |
| 27.10.2025 | 47,00 | 47,40 | 46,10 | 46,80 | -1,06% | - |
| 24.10.2025 | 47,20 | 47,80 | 47,10 | 47,30 | -0,42% | - |
| 23.10.2025 | 45,50 | 47,70 | 45,50 | 47,50 | 6,98% | - |
| 22.10.2025 | 44,40 | 45,70 | 43,90 | 44,40 | 0,45% | - |
| 21.10.2025 | 45,20 | 45,50 | 43,80 | 44,20 | -2,21% | - |
| 20.10.2025 | 44,60 | 45,40 | 44,50 | 45,20 | 2,26% | - |
| 17.10.2025 | 43,00 | 44,50 | 43,00 | 44,20 | 2,08% | - |
| 16.10.2025 | 44,60 | 45,10 | 43,30 | 43,30 | -3,56% | - |
| 15.10.2025 | 45,20 | 46,10 | 44,50 | 44,90 | -1,54% | - |
| 14.10.2025 | 45,40 | 46,00 | 44,50 | 45,60 | 0,44% | - |
| 13.10.2025 | 43,80 | 45,40 | 43,70 | 45,40 | 3,42% | - |
| 10.10.2025 | 45,20 | 45,60 | 43,70 | 43,90 | -2,88% | - |
| 09.10.2025 | 45,00 | 45,60 | 44,90 | 45,20 | 0,44% | - |
| 08.10.2025 | 44,80 | 45,60 | 44,30 | 45,00 | 0,90% | - |
| 07.10.2025 | 44,60 | 44,80 | 43,50 | 44,60 | 0,22% | - |
| 06.10.2025 | 44,20 | 45,10 | 44,00 | 44,50 | 0,45% | - |
| 03.10.2025 | 44,20 | 45,50 | 44,20 | 44,30 | -0,23% | - |
| 02.10.2025 | 44,40 | 44,70 | 43,80 | 44,40 | 0,00% | - |
| 01.10.2025 | 44,50 | 44,90 | 44,20 | 44,40 | 0,68% | - |
| 30.09.2025 | 44,70 | 44,90 | 44,00 | 44,10 | -1,56% | - |
| 29.09.2025 | 45,50 | 45,70 | 44,10 | 44,80 | -3,66% | - |
| 26.09.2025 | 46,40 | 46,80 | 46,10 | 46,50 | 0,43% | - |
| 25.09.2025 | 45,00 | 46,40 | 45,00 | 46,30 | 2,43% | - |
| 24.09.2025 | 44,90 | 45,90 | 44,90 | 45,20 | 1,57% | - |
| 23.09.2025 | 44,40 | 45,70 | 44,40 | 44,50 | 0,23% | - |
| 22.09.2025 | 44,50 | 44,80 | 44,20 | 44,40 | -0,45% | - |
| 19.09.2025 | 45,00 | 45,20 | 44,30 | 44,60 | -0,22% | - |
| 18.09.2025 | 44,60 | 45,00 | 44,20 | 44,70 | 0,22% | - |
| 17.09.2025 | 44,30 | 44,70 | 43,70 | 44,60 | 0,45% | - |
| 16.09.2025 | 43,80 | 45,00 | 43,60 | 44,40 | 1,83% | - |
| 15.09.2025 | 43,40 | 44,20 | 43,30 | 43,60 | 0,00% | - |
| 12.09.2025 | 44,00 | 44,60 | 43,50 | 43,60 | -0,46% | - |
| 11.09.2025 | 43,80 | 44,30 | 43,30 | 43,80 | 0,23% | - |
| 10.09.2025 | 44,80 | 45,10 | 43,00 | 43,70 | -1,80% | - |
| 09.09.2025 | 43,50 | 45,20 | 43,40 | 44,50 | 2,30% | - |
| 08.09.2025 | 43,70 | 44,10 | 42,70 | 43,50 | -0,23% | - |
| 05.09.2025 | 44,10 | 44,20 | 43,20 | 43,60 | -1,36% | - |
| 04.09.2025 | 44,20 | 44,60 | 43,80 | 44,20 | 0,00% | - |
| 03.09.2025 | 44,70 | 45,40 | 43,90 | 44,20 | -1,12% | - |
| 02.09.2025 | 43,70 | 44,80 | 43,40 | 44,70 | 2,76% | - |
| 01.09.2025 | 43,40 | 43,50 | 43,30 | 43,50 | 0,00% | - |
| 29.08.2025 | 43,20 | 43,90 | 43,00 | 43,50 | 0,69% | - |
| 28.08.2025 | 43,10 | 43,50 | 42,70 | 43,20 | 0,23% | - |
| 27.08.2025 | 42,30 | 43,40 | 42,30 | 43,10 | 2,13% | - |
| 26.08.2025 | 42,20 | 42,60 | 41,90 | 42,20 | -0,47% | - |
| 25.08.2025 | 41,40 | 42,60 | 41,10 | 42,40 | 2,42% | - |
| 22.08.2025 | 39,90 | 41,40 | 39,60 | 41,40 | 4,55% | - |
| 21.08.2025 | 39,70 | 40,00 | 39,10 | 39,60 | -1,00% | - |
| 20.08.2025 | 39,30 | 40,20 | 38,80 | 40,00 | 2,30% | - |
| 19.08.2025 | 38,10 | 39,30 | 38,10 | 39,10 | 2,36% | - |
| 18.08.2025 | 38,50 | 38,50 | 37,90 | 38,20 | 0,00% | - |
| 15.08.2025 | 38,10 | 38,60 | 37,80 | 38,20 | -0,52% | - |
| 14.08.2025 | 38,70 | 38,70 | 37,80 | 38,40 | 0,00% | - |
| 13.08.2025 | 37,80 | 38,60 | 37,60 | 38,40 | 1,05% | - |
| 12.08.2025 | 37,10 | 38,20 | 37,10 | 38,00 | 2,15% | - |
| 11.08.2025 | 37,50 | 37,70 | 37,00 | 37,20 | -0,53% | - |
| 08.08.2025 | 37,30 | 38,20 | 37,20 | 37,40 | 0,00% | - |
| 07.08.2025 | 37,10 | 37,80 | 37,10 | 37,40 | 0,54% | - |
| 06.08.2025 | 37,70 | 38,30 | 36,80 | 37,20 | -1,59% | - |
| 05.08.2025 | 37,90 | 38,20 | 37,10 | 37,80 | 0,00% | - |
| 04.08.2025 | 36,70 | 37,80 | 36,70 | 37,80 | 3,28% | - |
| 01.08.2025 | 38,10 | 38,10 | 36,40 | 36,60 | -4,69% | - |
| 31.07.2025 | 37,90 | 39,10 | 37,90 | 38,40 | 1,05% | - |
| 30.07.2025 | 38,90 | 39,30 | 37,60 | 38,00 | -2,56% | - |
| 29.07.2025 | 39,10 | 39,10 | 38,20 | 39,00 | 0,52% | - |
| 28.07.2025 | 37,10 | 38,80 | 37,10 | 38,80 | 5,43% | - |
| 25.07.2025 | 37,50 | 37,70 | 36,60 | 36,80 | -1,34% | - |
| 24.07.2025 | 38,90 | 39,10 | 37,20 | 37,30 | -3,87% | - |
| 23.07.2025 | 38,30 | 39,10 | 38,30 | 38,80 | 1,57% | - |
| 22.07.2025 | 37,80 | 38,40 | 37,30 | 38,20 | 0,53% | - |
| 21.07.2025 | 37,70 | 38,20 | 37,60 | 38,00 | 0,53% | - |
| 18.07.2025 | 37,50 | 38,50 | 37,50 | 37,80 | 0,53% | - |
| 17.07.2025 | 37,10 | 37,70 | 36,90 | 37,60 | 2,17% | - |
| 16.07.2025 | 38,30 | 38,40 | 36,60 | 36,80 | -3,66% | - |
| 15.07.2025 | 37,80 | 39,10 | 37,80 | 38,20 | 0,79% | - |
| 14.07.2025 | 38,70 | 38,70 | 37,50 | 37,90 | -1,81% | - |
| 11.07.2025 | 39,10 | 39,30 | 38,40 | 38,60 | -2,03% | - |
| 10.07.2025 | 38,30 | 39,60 | 38,10 | 39,40 | 3,14% | - |
| 09.07.2025 | 38,50 | 38,70 | 37,70 | 38,20 | 0,00% | - |
| 08.07.2025 | 37,90 | 38,80 | 37,70 | 38,20 | 1,06% | - |
| 07.07.2025 | 37,50 | 38,10 | 37,10 | 37,80 | 0,80% | - |
| 03.07.2025 | 37,10 | 37,60 | 36,90 | 37,50 | 1,35% | - |
| 02.07.2025 | 35,90 | 37,00 | 35,70 | 37,00 | 3,64% | - |
| 01.07.2025 | 34,70 | 36,00 | 34,60 | 35,70 | 2,59% | - |
| 30.06.2025 | 35,10 | 35,40 | 34,80 | 34,80 | -1,14% | - |
| 27.06.2025 | 35,70 | 35,70 | 34,50 | 35,20 | -1,12% | - |
| 26.06.2025 | 35,00 | 35,80 | 34,90 | 35,60 | 1,14% | - |
| 25.06.2025 | 35,20 | 35,50 | 34,80 | 35,20 | -0,56% | - |
| 24.06.2025 | 34,60 | 35,80 | 34,60 | 35,40 | 0,00% | - |
| 23.06.2025 | 36,20 | 36,90 | 35,20 | 35,40 | -2,75% | - |
| 20.06.2025 | 35,80 | 36,80 | 35,80 | 36,40 | 1,39% | - |