2,220€
-0,45%
Echtzeit-Aktienkurs SIDMA STEEL S.A.
Bid:
Ask:
Aktienkurse zur SIDMA STEEL S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -3,03% | - |
| 12.08.2026 | 2,18 | 2,25 | 2,15 | 2,23 | 3,60% | - |
| 11.08.2026 | 2,16 | 2,16 | 2,15 | 2,15 | -1,71% | - |
| 10.08.2026 | 2,18 | 2,26 | 2,12 | 2,19 | 0,92% | - |
| 07.08.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -1,70% | - |
| 06.08.2026 | 2,17 | 2,27 | 2,14 | 2,21 | 2,44% | - |
| 05.08.2026 | 2,15 | 2,16 | 2,15 | 2,16 | -5,07% | - |
| 04.08.2026 | 2,16 | 2,28 | 2,13 | 2,27 | 5,70% | - |
| 03.08.2026 | 2,13 | 2,16 | 2,13 | 2,15 | -0,35% | - |
| 31.07.2026 | 2,15 | 2,28 | 2,11 | 2,16 | -0,81% | - |
| 30.07.2026 | 2,17 | 2,18 | 2,17 | 2,17 | -1,92% | - |
| 29.07.2026 | 2,16 | 2,31 | 2,14 | 2,22 | -3,06% | - |
| 28.07.2026 | 2,13 | 2,33 | 2,10 | 2,29 | 5,42% | - |
| 27.07.2026 | 2,14 | 2,27 | 2,10 | 2,17 | 2,00% | - |
| 24.07.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 2,41% | - |
| 23.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -6,11% | - |
| 22.07.2026 | 2,13 | 2,22 | 2,09 | 2,21 | -0,45% | - |
| 21.07.2026 | 2,13 | 2,22 | 2,11 | 2,22 | -3,37% | - |
| 20.07.2026 | 2,30 | 2,30 | 2,29 | 2,30 | -1,50% | - |
| 17.07.2026 | 2,36 | 2,51 | 2,33 | 2,33 | -1,89% | - |
| 16.07.2026 | 2,37 | 2,38 | 2,37 | 2,38 | -0,42% | - |
| 15.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,84% | - |
| 14.07.2026 | 2,36 | 2,37 | 2,36 | 2,37 | -4,15% | - |
| 13.07.2026 | 2,44 | 2,57 | 2,38 | 2,47 | 1,75% | - |
| 10.07.2026 | 2,57 | 2,67 | 2,43 | 2,43 | -6,45% | - |
| 09.07.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -2,44% | - |
| 08.07.2026 | 2,17 | 2,73 | 2,13 | 2,66 | 17,70% | - |
| 07.07.2026 | 1,93 | 2,34 | 1,90 | 2,26 | 25,21% | - |
| 06.07.2026 | 1,81 | 1,81 | 1,80 | 1,81 | -1,77% | - |
| 03.07.2026 | 1,79 | 1,92 | 1,75 | 1,84 | -3,54% | - |
| 02.07.2026 | 1,75 | 1,91 | 1,72 | 1,91 | 13,22% | - |
| 30.06.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -8,81% | - |
| 29.06.2026 | 1,76 | 1,86 | 1,72 | 1,85 | -2,12% | - |
| 25.06.2026 | 1,80 | 1,90 | 1,77 | 1,89 | 2,86% | - |
| 24.06.2026 | 1,78 | 1,93 | 1,75 | 1,83 | 1,24% | - |
| 23.06.2026 | 1,72 | 1,95 | 1,68 | 1,81 | -3,34% | - |
| 22.06.2026 | 1,70 | 1,88 | 1,67 | 1,87 | 2,88% | - |
| 19.06.2026 | 1,71 | 1,82 | 1,67 | 1,82 | 4,00% | - |
| 17.06.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -4,76% | - |
| 15.06.2026 | 1,72 | 1,84 | 1,69 | 1,84 | 4,11% | - |
| 11.06.2026 | 1,67 | 1,84 | 1,64 | 1,77 | -3,95% | - |
| 10.06.2026 | 1,74 | 1,87 | 1,71 | 1,84 | 2,80% | - |
| 05.06.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -7,26% | - |
| 04.06.2026 | 1,80 | 1,93 | 1,76 | 1,93 | 13,88% | - |
| 29.05.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -5,97% | - |
| 28.05.2026 | 1,76 | 1,86 | 1,73 | 1,80 | 10,26% | - |
| 26.05.2026 | 1,64 | 1,64 | 1,63 | 1,63 | 0,62% | - |
| 25.05.2026 | 1,52 | 1,62 | 1,52 | 1,62 | 7,99% | - |
| 19.05.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -0,50% | - |
| 07.05.2026 | 1,50 | 1,59 | 1,50 | 1,51 | 2,20% | - |
| 05.05.2026 | 1,43 | 1,55 | 1,41 | 1,48 | -4,83% | - |
| 04.05.2026 | 1,44 | 1,56 | 1,44 | 1,55 | 8,38% | - |
| 30.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,55% | - |
| 29.04.2026 | 1,52 | 1,55 | 1,47 | 1,47 | 2,44% | - |
| 28.04.2026 | 1,43 | 1,52 | 1,43 | 1,44 | -2,21% | - |
| 27.04.2026 | 1,51 | 1,54 | 1,47 | 1,47 | -1,68% | - |
| 24.04.2026 | 1,44 | 1,55 | 1,44 | 1,49 | 4,37% | - |
| 23.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 22.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,34% | - |
| 21.04.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,87% | - |
| 20.04.2026 | 1,43 | 1,44 | 1,43 | 1,44 | -2,71% | - |
| 17.04.2026 | 1,52 | 1,55 | 1,48 | 1,48 | 2,79% | - |
| 16.04.2026 | 1,38 | 1,54 | 1,35 | 1,44 | -3,85% | - |
| 15.04.2026 | 1,37 | 1,50 | 1,33 | 1,49 | 0,84% | - |
| 14.04.2026 | 1,51 | 1,51 | 1,47 | 1,48 | 3,86% | - |
| 09.04.2026 | 1,49 | 1,49 | 1,42 | 1,43 | 4,47% | - |
| 08.04.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,98% | - |
| 07.04.2026 | 1,45 | 1,46 | 1,37 | 1,38 | -1,78% | - |
| 02.04.2026 | 1,48 | 1,49 | 1,40 | 1,40 | -4,43% | - |
| 01.04.2026 | 1,40 | 1,51 | 1,40 | 1,47 | 3,16% | - |
| 31.03.2026 | 1,37 | 1,49 | 1,37 | 1,42 | 6,39% | - |
| 30.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,69% | - |
| 27.03.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -2,03% | - |
| 26.03.2026 | 1,48 | 1,48 | 1,34 | 1,40 | 6,98% | - |
| 25.03.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -11,57% | - |
| 24.03.2026 | 1,36 | 1,53 | 1,36 | 1,48 | 8,17% | - |
| 23.03.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -3,49% | - |
| 20.03.2026 | 1,47 | 1,51 | 1,35 | 1,42 | 0,35% | - |
| 19.03.2026 | 1,49 | 1,50 | 1,34 | 1,42 | -1,57% | - |
| 18.03.2026 | 1,40 | 1,52 | 1,39 | 1,44 | 4,28% | - |
| 17.03.2026 | 1,37 | 1,38 | 1,37 | 1,38 | -1,36% | - |
| 16.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,27% | - |
| 13.03.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 1,40% | - |
| 12.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,26% | - |
| 11.03.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 3,15% | - |
| 10.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,70% | - |
| 09.03.2026 | 1,49 | 1,49 | 1,38 | 1,39 | -5,13% | - |
| 06.03.2026 | 1,47 | 1,62 | 1,44 | 1,46 | -8,02% | - |
| 05.03.2026 | 1,49 | 1,62 | 1,49 | 1,59 | -0,16% | - |
| 04.03.2026 | 1,52 | 1,63 | 1,51 | 1,59 | 2,25% | - |
| 03.03.2026 | 1,61 | 1,71 | 1,52 | 1,56 | -7,84% | - |
| 02.03.2026 | 1,69 | 1,69 | 1,68 | 1,69 | -2,59% | - |
| 27.02.2026 | 1,70 | 1,84 | 1,66 | 1,74 | -3,48% | - |
| 26.02.2026 | 1,69 | 1,85 | 1,66 | 1,80 | -1,10% | - |
| 25.02.2026 | 1,69 | 1,82 | 1,66 | 1,82 | 5,36% | - |
| 24.02.2026 | 1,56 | 1,82 | 1,56 | 1,73 | 1,77% | - |
| 23.02.2026 | 1,70 | 1,70 | 1,69 | 1,70 | -2,16% | - |
| 20.02.2026 | 1,70 | 1,85 | 1,66 | 1,73 | -4,68% | - |
| 19.02.2026 | 1,76 | 1,89 | 1,73 | 1,82 | 0,97% | - |
| 18.02.2026 | 1,70 | 1,87 | 1,67 | 1,80 | 3,60% | - |