53,800€
1,51%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 53,60 | 54,20 | 53,40 | 53,90 | 0,56% | - |
| 13.09.2024 | 53,60 | 54,40 | 53,20 | 53,60 | -1,11% | - |
| 12.09.2024 | 55,00 | 55,00 | 54,00 | 54,20 | -1,45% | - |
| 11.09.2024 | 54,40 | 55,20 | 54,40 | 55,00 | 0,55% | - |
| 10.09.2024 | 53,60 | 55,80 | 53,60 | 54,70 | 1,11% | - |
| 09.09.2024 | 54,60 | 55,00 | 54,10 | 54,10 | -2,17% | - |
| 06.09.2024 | 54,60 | 55,40 | 54,60 | 55,30 | -0,36% | - |
| 05.09.2024 | 55,40 | 55,60 | 55,30 | 55,50 | 0,18% | - |
| 04.09.2024 | 55,50 | 55,70 | 55,20 | 55,40 | -0,89% | - |
| 03.09.2024 | 55,60 | 55,90 | 55,60 | 55,90 | 0,54% | - |
| 02.09.2024 | 55,00 | 55,90 | 52,10 | 55,60 | 0,00% | - |
| 30.08.2024 | 55,80 | 56,00 | 55,20 | 55,60 | 0,36% | - |
| 29.08.2024 | 55,80 | 56,00 | 55,40 | 55,40 | -0,54% | - |
| 28.08.2024 | 55,50 | 55,90 | 55,50 | 55,70 | -0,18% | - |
| 27.08.2024 | 55,80 | 55,90 | 55,20 | 55,80 | 0,00% | - |
| 26.08.2024 | 55,80 | 56,40 | 55,40 | 55,80 | 0,00% | - |
| 23.08.2024 | 54,70 | 55,80 | 54,60 | 55,80 | 2,20% | - |
| 22.08.2024 | 54,80 | 55,00 | 54,50 | 54,60 | 0,00% | - |
| 21.08.2024 | 54,50 | 55,00 | 54,40 | 54,60 | 0,37% | - |
| 20.08.2024 | 54,40 | 55,00 | 54,30 | 54,40 | 0,37% | - |
| 19.08.2024 | 53,90 | 54,40 | 53,60 | 54,20 | 0,56% | - |
| 16.08.2024 | 54,00 | 54,60 | 53,30 | 53,90 | 0,19% | - |
| 15.08.2024 | 53,70 | 54,20 | 53,70 | 53,80 | -0,37% | - |
| 14.08.2024 | 51,60 | 54,00 | 51,30 | 54,00 | 5,06% | - |
| 13.08.2024 | 50,20 | 51,40 | 50,20 | 51,40 | 0,98% | - |
| 12.08.2024 | 51,20 | 51,50 | 50,80 | 50,90 | -0,59% | - |
| 09.08.2024 | 50,60 | 52,20 | 50,60 | 51,20 | 0,00% | - |
| 08.08.2024 | 50,20 | 51,30 | 50,20 | 51,20 | 0,79% | - |
| 07.08.2024 | 50,35 | 50,90 | 50,15 | 50,80 | 0,69% | - |
| 06.08.2024 | 50,35 | 50,55 | 50,15 | 50,45 | 0,40% | - |
| 05.08.2024 | 51,70 | 51,80 | 50,15 | 50,25 | -2,99% | - |
| 02.08.2024 | 51,60 | 52,20 | 51,50 | 51,80 | -1,89% | - |
| 01.08.2024 | 52,30 | 52,80 | 51,90 | 52,80 | 0,76% | - |
| 31.07.2024 | 52,60 | 52,90 | 51,90 | 52,40 | -0,38% | - |
| 30.07.2024 | 51,00 | 52,60 | 51,00 | 52,60 | 2,73% | - |
| 29.07.2024 | 51,40 | 52,40 | 50,80 | 51,20 | -2,66% | - |
| 26.07.2024 | 53,20 | 53,40 | 52,60 | 52,60 | -1,50% | - |
| 25.07.2024 | 53,20 | 53,80 | 52,80 | 53,40 | 0,56% | - |
| 24.07.2024 | 53,40 | 53,40 | 52,80 | 53,10 | -0,75% | - |
| 23.07.2024 | 53,30 | 53,60 | 53,20 | 53,50 | 0,19% | - |
| 22.07.2024 | 54,40 | 54,40 | 53,10 | 53,40 | -1,84% | - |
| 19.07.2024 | 53,20 | 54,40 | 53,20 | 54,40 | 0,74% | - |
| 18.07.2024 | 53,90 | 54,00 | 53,80 | 54,00 | 0,00% | - |
| 17.07.2024 | 53,80 | 54,00 | 53,80 | 54,00 | 0,75% | - |
| 16.07.2024 | 52,80 | 54,10 | 52,80 | 53,60 | 0,37% | - |
| 15.07.2024 | 54,00 | 54,30 | 53,20 | 53,40 | -1,66% | - |
| 12.07.2024 | 53,80 | 54,40 | 53,50 | 54,30 | 0,93% | - |
| 11.07.2024 | 52,60 | 54,50 | 52,60 | 53,80 | 1,51% | - |
| 10.07.2024 | 54,30 | 54,50 | 51,90 | 53,00 | -2,39% | - |
| 09.07.2024 | 53,80 | 55,00 | 53,80 | 54,30 | -0,91% | - |
| 08.07.2024 | 55,00 | 55,40 | 54,80 | 54,80 | -0,54% | - |
| 05.07.2024 | 55,20 | 55,60 | 54,90 | 55,10 | 0,00% | - |
| 04.07.2024 | 55,20 | 55,90 | 55,10 | 55,10 | -0,72% | - |
| 03.07.2024 | 55,60 | 56,00 | 55,30 | 55,50 | -0,18% | - |
| 02.07.2024 | 55,80 | 56,20 | 55,40 | 55,60 | -0,54% | - |
| 01.07.2024 | 53,00 | 56,00 | 53,00 | 55,90 | 1,64% | - |
| 28.06.2024 | 55,00 | 56,00 | 55,00 | 55,00 | -1,08% | - |
| 27.06.2024 | 55,60 | 56,50 | 55,60 | 55,60 | -0,89% | - |
| 26.06.2024 | 56,60 | 57,20 | 55,00 | 56,10 | -0,88% | - |
| 25.06.2024 | 56,80 | 56,80 | 56,50 | 56,60 | -0,35% | - |
| 24.06.2024 | 56,60 | 57,00 | 56,50 | 56,80 | 0,53% | - |
| 21.06.2024 | 56,20 | 57,30 | 56,20 | 56,50 | -0,70% | - |
| 20.06.2024 | 57,00 | 57,00 | 56,40 | 56,90 | -0,35% | - |
| 19.06.2024 | 56,00 | 57,20 | 56,00 | 57,10 | 0,53% | - |
| 18.06.2024 | 56,00 | 56,90 | 56,00 | 56,80 | -0,18% | - |
| 17.06.2024 | 57,20 | 57,20 | 56,80 | 56,90 | -0,52% | - |
| 14.06.2024 | 57,90 | 57,90 | 56,70 | 57,20 | -1,04% | - |
| 13.06.2024 | 56,40 | 58,00 | 56,40 | 57,80 | 1,40% | - |
| 12.06.2024 | 57,00 | 57,30 | 56,90 | 57,00 | 0,00% | - |
| 11.06.2024 | 57,20 | 57,80 | 56,80 | 57,00 | 0,18% | - |
| 10.06.2024 | 57,10 | 57,80 | 56,70 | 56,90 | -0,35% | - |
| 07.06.2024 | 56,20 | 57,20 | 56,20 | 57,10 | 1,06% | - |
| 06.06.2024 | 55,80 | 56,60 | 55,80 | 56,50 | -0,18% | - |
| 05.06.2024 | 56,70 | 57,00 | 56,60 | 56,60 | -0,35% | - |
| 04.06.2024 | 57,10 | 57,60 | 56,60 | 56,80 | -0,87% | - |
| 03.06.2024 | 57,10 | 57,70 | 56,80 | 57,30 | 0,17% | - |
| 31.05.2024 | 56,60 | 57,40 | 56,60 | 57,20 | 0,18% | - |
| 30.05.2024 | 56,80 | 57,20 | 56,60 | 57,10 | 0,53% | - |
| 29.05.2024 | 56,00 | 57,40 | 56,00 | 56,80 | 0,35% | - |
| 28.05.2024 | 56,20 | 57,40 | 56,20 | 56,60 | -0,53% | - |
| 27.05.2024 | 56,20 | 57,20 | 56,20 | 56,90 | 0,35% | - |
| 24.05.2024 | 57,10 | 57,10 | 56,60 | 56,70 | -0,53% | - |
| 23.05.2024 | 56,20 | 57,20 | 56,20 | 57,00 | 0,35% | - |
| 22.05.2024 | 57,00 | 57,20 | 56,80 | 56,80 | -0,35% | - |
| 21.05.2024 | 57,00 | 57,50 | 57,00 | 57,00 | -0,18% | - |
| 20.05.2024 | 57,10 | 57,50 | 57,00 | 57,10 | -0,17% | - |
| 17.05.2024 | 57,40 | 57,50 | 56,90 | 57,20 | -0,35% | - |
| 16.05.2024 | 57,00 | 57,50 | 57,00 | 57,40 | 0,17% | - |
| 15.05.2024 | 56,60 | 57,40 | 56,60 | 57,30 | 0,35% | - |
| 14.05.2024 | 57,20 | 57,40 | 57,10 | 57,10 | -0,17% | - |
| 13.05.2024 | 56,80 | 57,40 | 56,80 | 57,20 | 0,70% | - |
| 10.05.2024 | 56,20 | 57,00 | 56,20 | 56,80 | 0,18% | - |
| 09.05.2024 | 56,70 | 57,00 | 56,60 | 56,70 | 0,18% | - |
| 08.05.2024 | 56,40 | 57,30 | 56,40 | 56,60 | -0,70% | - |
| 07.05.2024 | 57,20 | 57,30 | 56,70 | 57,00 | -0,35% | - |
| 06.05.2024 | 56,20 | 57,70 | 56,20 | 57,20 | 0,70% | - |
| 03.05.2024 | 56,60 | 57,00 | 56,60 | 56,80 | 0,18% | - |
| 02.05.2024 | 55,80 | 56,80 | 55,80 | 56,70 | -0,35% | - |
| 30.04.2024 | 56,90 | 57,20 | 56,80 | 56,90 | 0,18% | - |
| 29.04.2024 | 56,70 | 57,00 | 55,80 | 56,80 | 0,35% | - |