1,595€
0,31%
Echtzeit-Aktienkurs SIDMA STEEL S.A.
Bid:
Ask:
Aktienkurse zur SIDMA STEEL S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,59 | 1,63 | 1,53 | 1,60 | 0,31% | - |
| 28.01.2025 | 1,58 | 1,59 | 1,51 | 1,59 | 0,63% | - |
| 27.01.2025 | 1,58 | 1,58 | 1,54 | 1,58 | 0,00% | - |
| 24.01.2025 | 1,59 | 1,59 | 1,53 | 1,58 | -0,63% | - |
| 23.01.2025 | 1,60 | 1,61 | 1,51 | 1,59 | -0,62% | - |
| 22.01.2025 | 1,59 | 1,60 | 1,54 | 1,60 | 0,95% | - |
| 21.01.2025 | 1,59 | 1,59 | 1,53 | 1,59 | -0,16% | - |
| 20.01.2025 | 1,58 | 1,59 | 1,53 | 1,59 | 0,47% | - |
| 17.01.2025 | 1,58 | 1,59 | 1,54 | 1,58 | 0,00% | - |
| 16.01.2025 | 1,56 | 1,58 | 1,54 | 1,58 | 1,12% | - |
| 15.01.2025 | 1,59 | 1,59 | 1,53 | 1,56 | -1,73% | - |
| 14.01.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 1,44% | - |
| 13.01.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -1,72% | - |
| 10.01.2025 | 1,59 | 1,61 | 1,57 | 1,60 | 0,47% | - |
| 09.01.2025 | 1,61 | 1,61 | 1,56 | 1,59 | -1,55% | - |
| 08.01.2025 | 1,58 | 1,61 | 1,54 | 1,61 | 2,06% | - |
| 07.01.2025 | 1,56 | 1,60 | 1,56 | 1,58 | -1,40% | - |
| 06.01.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,94% | - |
| 03.01.2025 | 1,58 | 1,59 | 1,55 | 1,59 | 0,63% | - |
| 02.01.2025 | 1,54 | 1,59 | 1,52 | 1,58 | 3,44% | - |
| 30.12.2024 | 1,59 | 1,59 | 1,52 | 1,53 | -3,94% | - |
| 27.12.2024 | 1,58 | 1,59 | 1,56 | 1,59 | 1,11% | - |
| 23.12.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,78% | - |
| 20.12.2024 | 1,54 | 1,58 | 1,53 | 1,54 | 0,33% | - |
| 19.12.2024 | 1,56 | 1,56 | 1,49 | 1,54 | -1,13% | - |
| 18.12.2024 | 1,57 | 1,58 | 1,51 | 1,56 | -1,11% | - |
| 17.12.2024 | 1,54 | 1,58 | 1,50 | 1,57 | 1,94% | - |
| 16.12.2024 | 1,58 | 1,58 | 1,52 | 1,54 | -2,06% | - |
| 13.12.2024 | 1,58 | 1,58 | 1,55 | 1,58 | 0,00% | - |
| 12.12.2024 | 1,61 | 1,61 | 1,56 | 1,58 | -2,02% | - |
| 11.12.2024 | 1,59 | 1,62 | 1,55 | 1,61 | 1,10% | - |
| 10.12.2024 | 1,58 | 1,59 | 1,53 | 1,59 | 0,63% | - |
| 09.12.2024 | 1,60 | 1,60 | 1,53 | 1,58 | -1,10% | - |
| 06.12.2024 | 1,60 | 1,61 | 1,53 | 1,60 | -0,31% | - |
| 05.12.2024 | 1,55 | 1,61 | 1,51 | 1,60 | 3,22% | - |
| 04.12.2024 | 1,54 | 1,58 | 1,52 | 1,55 | 1,14% | - |
| 03.12.2024 | 1,57 | 1,57 | 1,50 | 1,54 | -1,92% | - |
| 02.12.2024 | 1,51 | 1,58 | 1,51 | 1,57 | 3,47% | - |
| 29.11.2024 | 1,53 | 1,57 | 1,50 | 1,51 | -0,98% | - |
| 28.11.2024 | 1,48 | 1,55 | 1,48 | 1,53 | 3,21% | - |
| 27.11.2024 | 1,53 | 1,54 | 1,48 | 1,48 | -3,11% | - |
| 26.11.2024 | 1,52 | 1,54 | 1,48 | 1,53 | 0,33% | - |
| 25.11.2024 | 1,32 | 1,54 | 1,32 | 1,52 | 15,12% | - |
| 22.11.2024 | 1,33 | 1,51 | 1,32 | 1,32 | -0,56% | - |
| 21.11.2024 | 1,69 | 1,69 | 1,15 | 1,33 | -21,30% | - |
| 20.11.2024 | 1,67 | 1,69 | 1,48 | 1,69 | 1,50% | - |
| 19.11.2024 | 1,68 | 1,68 | 1,54 | 1,67 | -0,75% | - |
| 18.11.2024 | 1,70 | 1,70 | 1,55 | 1,68 | -1,03% | - |
| 15.11.2024 | 1,70 | 1,70 | 1,18 | 1,70 | 2,26% | - |
| 14.11.2024 | 1,57 | 1,66 | 1,22 | 1,66 | 5,74% | - |
| 13.11.2024 | 1,58 | 1,63 | 1,25 | 1,57 | -0,48% | - |
| 12.11.2024 | 1,52 | 1,62 | 1,52 | 1,58 | 3,28% | - |
| 11.11.2024 | 1,48 | 1,53 | 1,46 | 1,53 | 3,21% | - |
| 08.11.2024 | 1,50 | 1,53 | 1,48 | 1,48 | -1,34% | - |
| 07.11.2024 | 1,56 | 1,58 | 1,50 | 1,50 | -3,85% | - |
| 06.11.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -0,16% | - |
| 05.11.2024 | 1,55 | 1,57 | 1,40 | 1,56 | 0,97% | - |
| 04.11.2024 | 1,55 | 1,61 | 1,34 | 1,55 | -0,16% | - |
| 01.11.2024 | 1,47 | 1,60 | 1,37 | 1,55 | 5,09% | - |
| 31.10.2024 | 1,62 | 1,65 | 1,36 | 1,47 | -8,82% | - |
| 30.10.2024 | 1,61 | 1,67 | 1,37 | 1,62 | 0,16% | - |
| 29.10.2024 | 1,59 | 1,64 | 1,59 | 1,61 | 1,26% | - |
| 28.10.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,95% | - |
| 25.10.2024 | 1,56 | 1,64 | 1,51 | 1,58 | 1,45% | - |
| 24.10.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -2,05% | - |
| 23.10.2024 | 1,53 | 1,66 | 1,51 | 1,59 | 3,76% | - |
| 22.10.2024 | 1,59 | 1,65 | 1,52 | 1,53 | -3,47% | - |
| 21.10.2024 | 1,58 | 1,64 | 1,53 | 1,59 | 0,32% | - |
| 18.10.2024 | 1,59 | 1,61 | 1,57 | 1,58 | -0,94% | - |
| 17.10.2024 | 1,58 | 1,60 | 1,56 | 1,60 | 0,95% | - |
| 16.10.2024 | 1,60 | 1,61 | 1,57 | 1,58 | -0,94% | - |
| 15.10.2024 | 1,57 | 1,62 | 1,54 | 1,60 | 1,75% | - |
| 14.10.2024 | 1,56 | 1,61 | 1,55 | 1,57 | 0,16% | - |
| 11.10.2024 | 1,57 | 1,62 | 1,54 | 1,57 | -0,16% | - |
| 10.10.2024 | 1,59 | 1,65 | 1,55 | 1,57 | -1,26% | - |
| 09.10.2024 | 1,61 | 1,65 | 1,58 | 1,59 | -1,09% | - |
| 08.10.2024 | 1,63 | 1,66 | 1,61 | 1,61 | -1,68% | - |
| 07.10.2024 | 1,62 | 1,68 | 1,60 | 1,63 | 0,62% | - |
| 04.10.2024 | 1,65 | 1,69 | 1,60 | 1,62 | -1,67% | - |
| 03.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.10.2024 | 1,65 | 1,70 | 1,56 | 1,65 | 0,15% | - |
| 01.10.2024 | 1,64 | 1,70 | 1,48 | 1,65 | 0,46% | - |
| 30.09.2024 | 1,64 | 1,67 | 1,40 | 1,64 | 0,31% | - |
| 27.09.2024 | 1,57 | 1,65 | 1,55 | 1,64 | 4,31% | - |
| 26.09.2024 | 1,59 | 1,61 | 1,56 | 1,57 | -2,94% | - |
| 25.09.2024 | 1,61 | 1,64 | 1,56 | 1,62 | 0,31% | - |
| 24.09.2024 | 1,62 | 1,69 | 1,61 | 1,61 | -0,62% | - |
| 23.09.2024 | 1,63 | 1,64 | 1,59 | 1,62 | -0,31% | - |
| 20.09.2024 | 1,56 | 1,63 | 1,56 | 1,63 | 4,00% | - |
| 19.09.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,79% | - |
| 18.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,16% | - |
| 17.09.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,47% | - |
| 16.09.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -1,25% | - |
| 13.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,16% | - |
| 12.09.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -0,77% | - |
| 11.09.2024 | 1,65 | 1,66 | 1,60 | 1,62 | -1,97% | - |
| 10.09.2024 | 1,67 | 1,69 | 1,65 | 1,65 | -1,20% | - |
| 09.09.2024 | 1,66 | 1,67 | 1,61 | 1,67 | 1,21% | - |
| 06.09.2024 | 1,67 | 1,67 | 1,63 | 1,65 | -0,90% | - |
| 05.09.2024 | 1,64 | 1,69 | 1,60 | 1,67 | 1,68% | - |