86,000€
-0,69%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 87,20 | 87,50 | 86,00 | 86,00 | -0,69% | - |
| 13.02.2026 | 87,60 | 87,60 | 85,70 | 86,60 | -0,46% | - |
| 12.02.2026 | 82,80 | 88,90 | 82,80 | 87,00 | 5,07% | - |
| 11.02.2026 | 82,80 | 83,90 | 82,80 | 82,80 | 0,00% | - |
| 10.02.2026 | 83,20 | 83,70 | 82,70 | 82,80 | -0,48% | - |
| 09.02.2026 | 84,00 | 84,10 | 83,20 | 83,20 | -0,95% | - |
| 06.02.2026 | 83,30 | 84,50 | 82,70 | 84,00 | 0,84% | - |
| 05.02.2026 | 84,20 | 84,20 | 82,90 | 83,30 | -1,07% | - |
| 04.02.2026 | 84,60 | 84,60 | 84,20 | 84,20 | 0,48% | - |
| 03.02.2026 | 84,40 | 84,50 | 83,80 | 83,80 | -0,71% | - |
| 02.02.2026 | 84,10 | 84,90 | 83,40 | 84,40 | 0,36% | - |
| 30.01.2026 | 85,00 | 85,00 | 83,80 | 84,10 | -1,06% | - |
| 29.01.2026 | 85,00 | 85,30 | 84,40 | 85,00 | 0,47% | - |
| 28.01.2026 | 84,60 | 84,80 | 84,40 | 84,60 | 0,00% | - |
| 27.01.2026 | 84,60 | 84,90 | 84,40 | 84,60 | 0,00% | - |
| 26.01.2026 | 84,40 | 85,00 | 84,40 | 84,60 | 0,95% | - |
| 23.01.2026 | 85,40 | 85,40 | 83,80 | 83,80 | -0,59% | - |
| 22.01.2026 | 82,60 | 84,30 | 82,60 | 84,30 | 2,80% | - |
| 21.01.2026 | 82,20 | 83,40 | 82,00 | 82,00 | 0,74% | - |
| 20.01.2026 | 82,00 | 82,70 | 81,40 | 81,40 | -0,97% | - |
| 19.01.2026 | 82,90 | 83,00 | 81,50 | 82,20 | -0,72% | - |
| 16.01.2026 | 82,90 | 83,00 | 82,40 | 82,80 | -0,12% | - |
| 15.01.2026 | 82,80 | 83,30 | 82,70 | 82,90 | 0,85% | - |
| 14.01.2026 | 83,40 | 83,80 | 82,20 | 82,20 | -1,44% | - |
| 13.01.2026 | 84,00 | 84,70 | 83,30 | 83,40 | -0,95% | - |
| 12.01.2026 | 85,20 | 85,20 | 84,20 | 84,20 | -0,47% | - |
| 09.01.2026 | 85,00 | 85,20 | 84,40 | 84,60 | -0,47% | - |
| 08.01.2026 | 83,80 | 85,00 | 83,80 | 85,00 | 1,43% | - |
| 07.01.2026 | 82,60 | 84,40 | 82,40 | 83,80 | -0,71% | - |
| 06.01.2026 | 84,60 | 84,60 | 84,40 | 84,40 | 0,72% | - |
| 05.01.2026 | 82,60 | 84,60 | 82,40 | 83,80 | 2,20% | - |
| 02.01.2026 | 81,30 | 82,60 | 80,80 | 82,00 | 2,24% | - |
| 30.12.2025 | 81,10 | 81,70 | 80,20 | 80,20 | -0,74% | - |
| 29.12.2025 | 81,10 | 81,80 | 80,60 | 80,80 | -0,62% | - |
| 23.12.2025 | 81,00 | 81,40 | 80,60 | 81,30 | 1,62% | - |
| 22.12.2025 | 80,60 | 81,20 | 80,00 | 80,00 | -2,68% | - |
| 18.12.2025 | 82,20 | 82,20 | 81,90 | 82,20 | 0,74% | - |
| 17.12.2025 | 82,10 | 82,40 | 81,60 | 81,60 | -0,73% | - |
| 16.12.2025 | 82,00 | 82,20 | 81,80 | 82,20 | -0,24% | - |
| 12.12.2025 | 82,00 | 82,40 | 82,00 | 82,40 | 0,73% | - |
| 11.12.2025 | 81,80 | 81,80 | 81,40 | 81,80 | 3,28% | - |
| 09.12.2025 | 81,70 | 82,30 | 79,20 | 79,20 | -2,70% | - |
| 08.12.2025 | 81,70 | 82,00 | 81,40 | 81,40 | 0,25% | - |
| 05.12.2025 | 83,40 | 83,60 | 81,20 | 81,20 | -1,69% | - |
| 04.12.2025 | 81,50 | 83,60 | 81,50 | 82,60 | 1,47% | - |
| 03.12.2025 | 81,20 | 82,00 | 81,10 | 81,40 | 0,74% | - |
| 02.12.2025 | 81,20 | 81,60 | 80,70 | 80,80 | 0,50% | - |
| 01.12.2025 | 81,70 | 82,00 | 80,40 | 80,40 | -0,99% | - |
| 28.11.2025 | 80,70 | 82,20 | 80,40 | 81,20 | 1,50% | - |
| 27.11.2025 | 80,40 | 80,80 | 80,00 | 80,00 | 1,01% | - |
| 26.11.2025 | 80,00 | 80,80 | 79,20 | 79,20 | -0,50% | - |
| 25.11.2025 | 80,40 | 80,80 | 79,60 | 79,60 | -0,50% | - |
| 24.11.2025 | 79,80 | 80,60 | 79,60 | 80,00 | 2,04% | - |
| 21.11.2025 | 79,90 | 80,20 | 78,40 | 78,40 | -1,26% | - |
| 20.11.2025 | 80,40 | 80,40 | 79,40 | 79,40 | 0,25% | - |
| 19.11.2025 | 79,20 | 80,00 | 79,00 | 79,20 | 1,02% | - |
| 18.11.2025 | 79,50 | 79,60 | 78,40 | 78,40 | -0,25% | - |
| 17.11.2025 | 79,10 | 80,00 | 78,60 | 78,60 | 0,51% | - |
| 14.11.2025 | 78,40 | 79,30 | 78,20 | 78,20 | 0,00% | - |
| 13.11.2025 | 78,40 | 79,30 | 78,00 | 78,20 | 0,26% | - |
| 12.11.2025 | 78,40 | 79,50 | 78,00 | 78,00 | 0,26% | - |
| 11.11.2025 | 78,40 | 79,00 | 77,80 | 77,80 | 0,00% | - |
| 10.11.2025 | 78,60 | 78,60 | 77,80 | 77,80 | 0,78% | - |
| 07.11.2025 | 77,00 | 78,60 | 76,70 | 77,20 | 1,58% | - |
| 06.11.2025 | 77,30 | 78,00 | 76,00 | 76,00 | -0,52% | - |
| 05.11.2025 | 77,20 | 77,80 | 76,10 | 76,40 | -0,52% | - |
| 04.11.2025 | 77,80 | 77,80 | 76,60 | 76,80 | -1,29% | - |
| 03.11.2025 | 78,10 | 78,60 | 77,60 | 77,80 | 0,26% | - |
| 31.10.2025 | 78,30 | 78,70 | 77,60 | 77,60 | -0,77% | - |
| 30.10.2025 | 78,60 | 78,80 | 78,10 | 78,20 | -0,26% | - |
| 29.10.2025 | 79,00 | 79,00 | 78,40 | 78,40 | -0,76% | - |
| 28.10.2025 | 79,50 | 79,80 | 78,20 | 79,00 | 0,00% | - |
| 27.10.2025 | 80,40 | 80,80 | 79,00 | 79,00 | -1,25% | - |
| 24.10.2025 | 79,90 | 80,80 | 79,90 | 80,00 | 0,50% | - |
| 23.10.2025 | 78,10 | 80,20 | 78,10 | 79,60 | 2,31% | - |
| 22.10.2025 | 78,40 | 78,60 | 77,80 | 77,80 | -0,26% | - |
| 21.10.2025 | 78,80 | 79,10 | 78,00 | 78,00 | 0,26% | - |
| 20.10.2025 | 79,20 | 79,70 | 77,80 | 77,80 | -1,27% | - |
| 17.10.2025 | 80,80 | 80,90 | 78,70 | 78,80 | -1,01% | - |
| 16.10.2025 | 77,40 | 81,50 | 77,40 | 79,60 | 5,01% | - |
| 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% | - |