61,600€
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 61,90 | 62,40 | 61,80 | 62,00 | 0,32% | - |
| 10.04.2025 | 62,50 | 64,10 | 61,20 | 61,80 | -1,90% | - |
| 09.04.2025 | 62,40 | 63,20 | 61,10 | 63,00 | 1,78% | - |
| 08.04.2025 | 59,90 | 62,80 | 59,30 | 61,90 | 3,86% | - |
| 07.04.2025 | 61,10 | 61,30 | 58,40 | 59,60 | -2,93% | - |
| 04.04.2025 | 62,50 | 62,70 | 60,70 | 61,40 | -1,92% | - |
| 03.04.2025 | 62,60 | 62,80 | 62,40 | 62,60 | -0,48% | - |
| 02.04.2025 | 61,30 | 63,00 | 61,20 | 62,90 | 2,44% | - |
| 01.04.2025 | 61,30 | 61,60 | 61,30 | 61,40 | 0,00% | - |
| 31.03.2025 | 61,20 | 61,50 | 61,10 | 61,40 | 0,33% | - |
| 28.03.2025 | 61,60 | 61,70 | 61,10 | 61,20 | -0,65% | - |
| 27.03.2025 | 61,70 | 62,00 | 61,20 | 61,60 | -0,65% | - |
| 26.03.2025 | 61,00 | 62,00 | 61,00 | 62,00 | 0,98% | - |
| 25.03.2025 | 61,10 | 61,40 | 61,00 | 61,40 | 0,00% | - |
| 24.03.2025 | 61,60 | 62,00 | 61,20 | 61,40 | -0,32% | - |
| 21.03.2025 | 60,40 | 61,60 | 60,40 | 61,60 | 0,65% | - |
| 20.03.2025 | 61,10 | 61,20 | 61,00 | 61,20 | -0,16% | - |
| 19.03.2025 | 60,90 | 61,40 | 60,90 | 61,30 | 0,49% | - |
| 18.03.2025 | 60,60 | 61,40 | 60,40 | 61,00 | 0,49% | - |
| 17.03.2025 | 61,10 | 61,10 | 60,50 | 60,70 | -0,82% | - |
| 14.03.2025 | 61,00 | 61,30 | 60,80 | 61,20 | 0,66% | - |
| 13.03.2025 | 60,90 | 61,20 | 60,80 | 60,80 | -0,16% | - |
| 12.03.2025 | 61,10 | 61,20 | 60,70 | 60,90 | -0,16% | - |
| 11.03.2025 | 61,10 | 61,30 | 60,60 | 61,00 | 0,00% | - |
| 10.03.2025 | 60,60 | 61,40 | 60,40 | 61,00 | 0,66% | - |
| 07.03.2025 | 59,90 | 60,70 | 59,50 | 60,60 | 1,51% | - |
| 06.03.2025 | 59,50 | 60,00 | 59,30 | 59,70 | 0,84% | - |
| 05.03.2025 | 58,70 | 59,60 | 58,70 | 59,20 | 0,85% | - |
| 04.03.2025 | 59,50 | 59,80 | 58,70 | 58,70 | -1,68% | - |
| 03.03.2025 | 59,60 | 59,80 | 59,30 | 59,70 | 0,51% | - |
| 28.02.2025 | 59,30 | 59,70 | 59,20 | 59,40 | 0,00% | - |
| 27.02.2025 | 59,30 | 59,60 | 59,20 | 59,40 | 0,17% | - |
| 26.02.2025 | 58,90 | 59,40 | 58,90 | 59,30 | 0,68% | - |
| 25.02.2025 | 58,90 | 59,00 | 58,90 | 58,90 | 0,00% | - |
| 24.02.2025 | 59,00 | 59,00 | 58,70 | 58,90 | 0,00% | - |
| 21.02.2025 | 58,70 | 59,00 | 58,60 | 58,90 | 0,34% | - |
| 20.02.2025 | 58,50 | 58,80 | 58,50 | 58,70 | 0,34% | - |
| 19.02.2025 | 58,10 | 58,70 | 58,10 | 58,50 | 0,34% | - |
| 18.02.2025 | 58,80 | 58,80 | 58,30 | 58,30 | -0,85% | - |
| 17.02.2025 | 58,90 | 59,00 | 58,40 | 58,80 | -0,17% | - |
| 14.02.2025 | 58,20 | 59,00 | 58,20 | 58,90 | 1,38% | - |
| 13.02.2025 | 56,60 | 59,00 | 56,60 | 58,10 | 2,65% | - |
| 12.02.2025 | 56,70 | 56,80 | 56,20 | 56,60 | -0,18% | - |
| 11.02.2025 | 55,50 | 57,20 | 55,50 | 56,70 | 2,16% | - |
| 10.02.2025 | 56,40 | 56,50 | 55,50 | 55,50 | -1,60% | - |
| 07.02.2025 | 56,10 | 56,80 | 56,00 | 56,40 | 0,36% | - |
| 06.02.2025 | 55,90 | 56,60 | 55,50 | 56,20 | 0,72% | - |
| 05.02.2025 | 55,80 | 55,90 | 55,20 | 55,80 | 0,90% | - |
| 04.02.2025 | 56,00 | 56,10 | 55,20 | 55,30 | -0,90% | - |
| 03.02.2025 | 56,10 | 56,40 | 55,20 | 55,80 | -0,53% | - |
| 31.01.2025 | 55,90 | 56,40 | 55,90 | 56,10 | -0,18% | - |
| 30.01.2025 | 56,30 | 56,80 | 56,00 | 56,20 | -0,18% | - |
| 29.01.2025 | 56,30 | 56,60 | 55,90 | 56,30 | 0,18% | - |
| 28.01.2025 | 56,20 | 56,40 | 55,90 | 56,20 | 0,00% | - |
| 27.01.2025 | 56,20 | 56,40 | 55,60 | 56,20 | 0,18% | - |
| 24.01.2025 | 56,40 | 56,60 | 55,90 | 56,10 | -0,71% | - |
| 23.01.2025 | 56,10 | 56,60 | 56,00 | 56,50 | 0,53% | - |
| 22.01.2025 | 56,30 | 56,80 | 55,80 | 56,20 | 0,00% | - |
| 21.01.2025 | 56,20 | 56,50 | 56,20 | 56,20 | 0,00% | - |
| 20.01.2025 | 56,20 | 56,20 | 55,90 | 56,20 | 0,00% | - |
| 17.01.2025 | 56,10 | 56,30 | 55,80 | 56,20 | 0,54% | - |
| 16.01.2025 | 56,10 | 56,60 | 55,80 | 55,90 | 0,00% | - |
| 15.01.2025 | 56,10 | 56,40 | 55,80 | 55,90 | -0,53% | - |
| 14.01.2025 | 56,20 | 56,60 | 56,00 | 56,20 | 0,00% | - |
| 13.01.2025 | 56,10 | 56,30 | 55,80 | 56,20 | 0,00% | - |
| 10.01.2025 | 56,50 | 56,60 | 56,10 | 56,20 | -0,71% | - |
| 09.01.2025 | 56,10 | 56,70 | 55,80 | 56,60 | 0,89% | - |
| 08.01.2025 | 56,40 | 56,60 | 55,80 | 56,10 | 0,72% | - |
| 07.01.2025 | 56,30 | 56,60 | 55,70 | 55,70 | -1,59% | - |
| 06.01.2025 | 56,50 | 56,70 | 56,10 | 56,60 | 0,53% | - |
| 03.01.2025 | 56,90 | 57,10 | 56,20 | 56,30 | -0,35% | - |
| 02.01.2025 | 56,70 | 57,10 | 56,40 | 56,50 | -0,35% | - |
| 30.12.2024 | 56,90 | 57,20 | 52,20 | 56,70 | -0,53% | - |
| 27.12.2024 | 56,80 | 57,20 | 56,60 | 57,00 | 1,79% | - |
| 23.12.2024 | 55,80 | 56,40 | 55,50 | 56,00 | 0,36% | - |
| 20.12.2024 | 56,80 | 56,80 | 55,50 | 55,80 | -2,11% | - |
| 19.12.2024 | 56,70 | 57,40 | 53,85 | 57,00 | 1,60% | - |
| 18.12.2024 | 56,70 | 57,00 | 56,10 | 56,10 | -0,53% | - |
| 17.12.2024 | 56,40 | 56,70 | 56,00 | 56,40 | 0,18% | - |
| 16.12.2024 | 56,00 | 56,60 | 56,00 | 56,30 | -0,88% | - |
| 13.12.2024 | 55,80 | 56,80 | 55,80 | 56,80 | 1,79% | - |
| 12.12.2024 | 54,80 | 56,40 | 54,60 | 55,80 | 1,45% | - |
| 11.12.2024 | 56,30 | 56,40 | 54,80 | 55,00 | -2,48% | - |
| 10.12.2024 | 56,50 | 56,50 | 56,20 | 56,40 | 0,00% | - |
| 09.12.2024 | 56,40 | 57,40 | 56,30 | 56,40 | -1,05% | - |
| 06.12.2024 | 56,20 | 57,00 | 56,20 | 57,00 | 0,88% | - |
| 05.12.2024 | 56,00 | 56,90 | 56,00 | 56,50 | -0,18% | - |
| 04.12.2024 | 55,80 | 57,40 | 55,80 | 56,60 | 0,35% | - |
| 03.12.2024 | 56,30 | 56,70 | 56,20 | 56,40 | 0,00% | - |
| 02.12.2024 | 56,40 | 57,00 | 56,20 | 56,40 | -0,70% | - |
| 29.11.2024 | 56,80 | 57,00 | 56,60 | 56,80 | -0,35% | - |
| 28.11.2024 | 56,40 | 57,00 | 56,20 | 57,00 | 1,06% | - |
| 27.11.2024 | 56,90 | 57,10 | 56,20 | 56,40 | -1,05% | - |
| 26.11.2024 | 56,90 | 57,40 | 56,70 | 57,00 | 0,00% | - |
| 25.11.2024 | 57,10 | 57,60 | 56,80 | 57,00 | 0,35% | - |
| 22.11.2024 | 57,10 | 57,60 | 56,60 | 56,80 | -0,87% | - |
| 21.11.2024 | 56,70 | 57,30 | 56,70 | 57,30 | 0,53% | - |
| 20.11.2024 | 57,40 | 57,60 | 56,50 | 57,00 | 0,53% | - |
| 19.11.2024 | 56,60 | 57,40 | 56,40 | 56,70 | -0,53% | - |
| 18.11.2024 | 57,40 | 57,50 | 57,00 | 57,00 | -0,35% | - |