81,800€
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |