62,400€
0,32%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 62,50 | 63,60 | 62,20 | 63,00 | 0,64% | - |
| 26.05.2025 | 61,40 | 63,60 | 61,40 | 62,60 | 0,00% | - |
| 23.05.2025 | 62,30 | 62,70 | 62,00 | 62,60 | 0,48% | - |
| 22.05.2025 | 62,10 | 62,60 | 61,90 | 62,30 | -0,16% | - |
| 21.05.2025 | 62,70 | 62,90 | 62,20 | 62,40 | -0,95% | - |
| 20.05.2025 | 63,40 | 63,60 | 62,80 | 63,00 | -0,47% | - |
| 19.05.2025 | 62,70 | 63,80 | 62,70 | 63,30 | 0,48% | - |
| 16.05.2025 | 63,00 | 63,30 | 62,90 | 63,00 | -0,16% | - |
| 15.05.2025 | 63,50 | 63,60 | 62,90 | 63,10 | -1,10% | - |
| 14.05.2025 | 63,30 | 63,80 | 63,00 | 63,80 | 0,79% | - |
| 13.05.2025 | 63,50 | 63,80 | 63,20 | 63,30 | -0,78% | - |
| 12.05.2025 | 63,20 | 64,20 | 63,00 | 63,80 | 0,95% | - |
| 09.05.2025 | 63,20 | 63,60 | 62,60 | 63,20 | 0,00% | - |
| 08.05.2025 | 63,60 | 63,60 | 62,80 | 63,20 | -0,32% | - |
| 07.05.2025 | 63,50 | 63,80 | 63,20 | 63,40 | -0,31% | - |
| 06.05.2025 | 63,70 | 64,40 | 63,10 | 63,60 | 0,32% | - |
| 05.05.2025 | 64,10 | 64,40 | 63,10 | 63,40 | -1,55% | - |
| 02.05.2025 | 63,90 | 64,80 | 63,70 | 64,40 | 0,31% | - |
| 30.04.2025 | 64,80 | 64,80 | 63,80 | 64,20 | -0,62% | - |
| 29.04.2025 | 64,50 | 65,20 | 64,40 | 64,60 | -0,31% | - |
| 28.04.2025 | 64,60 | 64,80 | 64,50 | 64,80 | 0,00% | - |
| 25.04.2025 | 64,70 | 65,40 | 64,50 | 64,80 | 0,00% | - |
| 24.04.2025 | 64,40 | 65,40 | 64,40 | 64,80 | 0,15% | - |
| 23.04.2025 | 64,80 | 66,20 | 64,60 | 64,70 | -1,67% | - |
| 22.04.2025 | 63,70 | 66,00 | 63,40 | 65,80 | 3,30% | - |
| 17.04.2025 | 62,10 | 64,20 | 62,00 | 63,70 | 3,24% | - |
| 16.04.2025 | 62,70 | 63,00 | 61,50 | 61,70 | -1,59% | - |
| 15.04.2025 | 62,60 | 63,00 | 62,50 | 62,70 | 0,16% | - |
| 14.04.2025 | 61,20 | 62,80 | 61,20 | 62,60 | 0,97% | - |
| 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% | - |