75,800€
-0,26%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |