75,800€
0,26%
Echtzeit-Aktienkurs SIPEF SA (POST SPLIT)
Bid:
Ask:
Aktienkurse zur SIPEF SA (POST SPLIT) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,60 | 77,60 | 75,70 | 75,80 | 0,26% | - |
| 14.10.2025 | 76,10 | 76,30 | 75,30 | 75,60 | 0,00% | - |
| 13.10.2025 | 75,20 | 76,40 | 75,00 | 75,60 | 1,07% | - |
| 10.10.2025 | 74,20 | 75,70 | 73,80 | 74,80 | 1,36% | - |
| 09.10.2025 | 73,80 | 74,20 | 73,50 | 73,80 | 1,10% | - |
| 08.10.2025 | 72,80 | 73,90 | 72,60 | 73,00 | 1,96% | - |
| 07.10.2025 | 72,30 | 73,10 | 71,60 | 71,60 | -0,56% | - |
| 06.10.2025 | 73,20 | 73,40 | 71,90 | 72,00 | 0,00% | - |
| 03.10.2025 | 73,10 | 73,60 | 72,00 | 72,00 | -0,83% | - |
| 02.10.2025 | 73,50 | 73,70 | 72,60 | 72,60 | -0,27% | - |
| 01.10.2025 | 73,60 | 73,80 | 72,80 | 72,80 | -0,27% | - |
| 30.09.2025 | 73,90 | 74,00 | 73,00 | 73,00 | 0,00% | - |
| 29.09.2025 | 73,50 | 74,50 | 73,00 | 73,00 | -0,27% | - |
| 26.09.2025 | 73,20 | 73,90 | 72,70 | 73,20 | 0,55% | - |
| 25.09.2025 | 74,00 | 74,40 | 72,80 | 72,80 | -1,09% | - |
| 24.09.2025 | 73,60 | 74,50 | 73,40 | 73,60 | 0,55% | - |
| 23.09.2025 | 74,20 | 74,40 | 73,20 | 73,20 | 0,00% | - |
| 22.09.2025 | 74,20 | 74,60 | 73,20 | 73,20 | -0,81% | - |
| 19.09.2025 | 75,20 | 75,20 | 73,80 | 73,80 | -1,86% | - |
| 18.09.2025 | 75,60 | 75,70 | 74,80 | 75,20 | 0,27% | - |
| 17.09.2025 | 75,20 | 76,00 | 75,00 | 75,00 | 0,27% | - |
| 16.09.2025 | 75,90 | 76,00 | 74,80 | 74,80 | -0,53% | - |
| 15.09.2025 | 75,40 | 76,70 | 75,20 | 75,20 | 1,08% | - |
| 12.09.2025 | 75,00 | 76,00 | 74,40 | 74,40 | 0,27% | - |
| 11.09.2025 | 74,60 | 75,20 | 74,20 | 74,20 | 0,27% | - |
| 10.09.2025 | 74,20 | 74,90 | 74,00 | 74,00 | -0,80% | - |
| 09.09.2025 | 74,00 | 74,70 | 74,00 | 74,60 | -0,27% | - |
| 05.09.2025 | 74,80 | 75,80 | 74,60 | 74,80 | 0,00% | - |
| 04.09.2025 | 73,30 | 75,00 | 72,90 | 74,80 | 3,03% | - |
| 03.09.2025 | 74,00 | 74,30 | 72,60 | 72,60 | -1,36% | - |
| 02.09.2025 | 74,80 | 74,80 | 73,60 | 73,60 | -0,81% | - |
| 01.09.2025 | 75,00 | 75,20 | 74,20 | 74,20 | -0,54% | - |
| 29.08.2025 | 75,70 | 76,00 | 74,60 | 74,60 | -1,58% | - |
| 28.08.2025 | 75,60 | 76,00 | 75,20 | 75,80 | 0,26% | - |
| 27.08.2025 | 76,80 | 76,80 | 75,40 | 75,60 | -1,31% | - |
| 26.08.2025 | 73,70 | 76,60 | 73,60 | 76,60 | 3,51% | - |
| 25.08.2025 | 76,10 | 76,50 | 73,30 | 74,00 | -3,14% | - |
| 22.08.2025 | 76,70 | 76,80 | 76,00 | 76,40 | -0,52% | - |
| 21.08.2025 | 76,90 | 77,20 | 76,30 | 76,80 | -0,52% | - |
| 20.08.2025 | 76,60 | 77,20 | 76,40 | 77,20 | 0,65% | - |
| 19.08.2025 | 75,10 | 76,80 | 74,90 | 76,70 | 1,72% | - |
| 18.08.2025 | 74,70 | 75,40 | 74,50 | 75,40 | 0,27% | - |
| 15.08.2025 | 74,30 | 75,20 | 74,20 | 75,20 | 0,80% | - |
| 14.08.2025 | 71,10 | 76,00 | 71,10 | 74,60 | 4,48% | - |
| 13.08.2025 | 71,90 | 72,20 | 71,20 | 71,40 | -0,56% | - |
| 12.08.2025 | 70,10 | 72,00 | 70,10 | 71,80 | 1,99% | - |
| 11.08.2025 | 66,00 | 70,40 | 65,90 | 70,40 | 6,34% | - |
| 08.08.2025 | 65,50 | 66,20 | 65,00 | 66,20 | 0,61% | - |
| 07.08.2025 | 65,50 | 66,40 | 65,10 | 65,80 | -0,15% | - |
| 06.08.2025 | 64,40 | 65,90 | 63,80 | 65,90 | 2,33% | - |
| 05.08.2025 | 63,20 | 65,50 | 63,20 | 64,40 | 2,71% | - |
| 04.08.2025 | 62,60 | 63,20 | 62,50 | 62,70 | -0,16% | - |
| 01.08.2025 | 62,10 | 62,80 | 61,80 | 62,80 | 0,96% | - |
| 31.07.2025 | 62,30 | 62,40 | 62,00 | 62,20 | -0,32% | - |
| 30.07.2025 | 62,50 | 62,80 | 62,20 | 62,40 | -0,64% | - |
| 29.07.2025 | 62,10 | 62,80 | 62,00 | 62,80 | 0,96% | - |
| 28.07.2025 | 62,20 | 62,50 | 62,00 | 62,20 | 0,00% | - |
| 25.07.2025 | 62,10 | 62,20 | 61,90 | 62,20 | 0,16% | - |
| 24.07.2025 | 62,30 | 62,40 | 62,00 | 62,10 | -0,48% | - |
| 23.07.2025 | 62,00 | 62,50 | 62,00 | 62,40 | 0,32% | - |
| 22.07.2025 | 62,30 | 62,60 | 61,80 | 62,20 | -0,32% | - |
| 21.07.2025 | 62,10 | 62,60 | 62,10 | 62,40 | 0,48% | - |
| 18.07.2025 | 61,50 | 62,60 | 61,50 | 62,10 | 0,98% | - |
| 17.07.2025 | 61,70 | 61,80 | 61,50 | 61,50 | -0,32% | - |
| 16.07.2025 | 61,50 | 62,00 | 61,20 | 61,70 | 0,49% | - |
| 15.07.2025 | 62,00 | 62,00 | 61,40 | 61,40 | -0,97% | - |
| 14.07.2025 | 62,10 | 62,80 | 61,80 | 62,00 | -0,64% | - |
| 11.07.2025 | 61,90 | 62,80 | 61,60 | 62,40 | 0,97% | - |
| 10.07.2025 | 62,40 | 62,60 | 61,80 | 61,80 | -1,12% | - |
| 09.07.2025 | 62,60 | 62,90 | 62,30 | 62,50 | -0,32% | - |
| 08.07.2025 | 62,70 | 63,00 | 62,60 | 62,70 | -0,16% | - |
| 07.07.2025 | 62,60 | 63,00 | 62,30 | 62,80 | 0,32% | - |
| 04.07.2025 | 62,70 | 63,00 | 62,40 | 62,60 | -0,32% | - |
| 03.07.2025 | 62,60 | 63,30 | 62,60 | 62,80 | -0,48% | - |
| 02.07.2025 | 63,20 | 63,40 | 62,50 | 63,10 | -0,47% | - |
| 01.07.2025 | 63,40 | 64,40 | 62,60 | 63,40 | -0,47% | - |
| 30.06.2025 | 63,20 | 63,80 | 63,10 | 63,70 | 0,79% | - |
| 27.06.2025 | 63,10 | 63,50 | 62,90 | 63,20 | 0,00% | - |
| 26.06.2025 | 62,20 | 63,80 | 62,20 | 63,20 | -0,32% | - |
| 25.06.2025 | 62,90 | 63,80 | 62,80 | 63,40 | 0,63% | - |
| 24.06.2025 | 63,70 | 63,80 | 62,80 | 63,00 | -0,63% | - |
| 23.06.2025 | 63,30 | 63,60 | 62,70 | 63,40 | 0,00% | - |
| 20.06.2025 | 63,20 | 63,80 | 62,80 | 63,40 | 0,48% | - |
| 19.06.2025 | 62,70 | 63,30 | 62,30 | 63,10 | 0,80% | - |
| 18.06.2025 | 62,80 | 64,10 | 62,60 | 62,60 | -0,79% | - |
| 17.06.2025 | 62,80 | 64,60 | 62,60 | 63,10 | 0,32% | - |
| 16.06.2025 | 64,40 | 64,60 | 62,00 | 62,90 | -2,02% | - |
| 13.06.2025 | 65,30 | 65,30 | 62,80 | 64,20 | -1,83% | - |
| 12.06.2025 | 65,10 | 65,60 | 64,60 | 65,40 | 0,46% | - |
| 11.06.2025 | 65,10 | 65,30 | 64,70 | 65,10 | -0,15% | - |
| 10.06.2025 | 64,70 | 65,40 | 64,70 | 65,20 | 0,31% | - |
| 09.06.2025 | 63,20 | 65,40 | 63,00 | 65,00 | 2,69% | - |
| 06.06.2025 | 62,70 | 63,40 | 62,30 | 63,30 | 0,96% | - |
| 05.06.2025 | 62,50 | 63,00 | 62,40 | 62,70 | 0,16% | - |
| 04.06.2025 | 61,80 | 63,50 | 61,80 | 62,60 | -0,16% | - |
| 03.06.2025 | 62,40 | 63,00 | 62,30 | 62,70 | 0,16% | - |
| 02.06.2025 | 62,10 | 62,60 | 62,00 | 62,60 | 0,32% | - |
| 30.05.2025 | 62,30 | 62,50 | 62,20 | 62,40 | -0,16% | - |
| 29.05.2025 | 62,90 | 63,00 | 62,20 | 62,50 | -0,48% | - |
| 28.05.2025 | 62,70 | 63,10 | 62,60 | 62,80 | -0,32% | - |