61,300€
-2,08%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 62,70 | 62,70 | 60,70 | 61,40 | -1,92% | - |
| 03.04.2025 | 62,80 | 62,80 | 62,40 | 62,60 | -0,32% | 5.132,00 |
| 02.04.2025 | 61,40 | 62,80 | 61,40 | 62,80 | 2,28% | 3.539,00 |
| 01.04.2025 | 61,20 | 61,60 | 61,00 | 61,40 | 0,33% | 2.046,00 |
| 31.03.2025 | 61,20 | 61,40 | 61,00 | 61,20 | 0,00% | 1.783,00 |
| 28.03.2025 | 61,40 | 61,60 | 61,20 | 61,20 | -0,65% | 3.090,00 |
| 27.03.2025 | 62,00 | 62,00 | 61,40 | 61,60 | -0,32% | 1.938,00 |
| 26.03.2025 | 61,00 | 62,00 | 61,00 | 61,80 | 0,98% | 2.162,00 |
| 25.03.2025 | 61,20 | 61,20 | 61,00 | 61,20 | 0,00% | 1.536,00 |
| 24.03.2025 | 61,80 | 61,80 | 61,20 | 61,20 | -0,65% | 2.369,00 |
| 21.03.2025 | 61,00 | 61,60 | 60,80 | 61,60 | 0,98% | 5.939,00 |
| 20.03.2025 | 61,00 | 61,20 | 60,80 | 61,00 | -0,33% | 3.783,00 |
| 19.03.2025 | 61,00 | 61,20 | 61,00 | 61,20 | 0,33% | 2.041,00 |
| 18.03.2025 | 60,60 | 61,40 | 60,60 | 61,00 | 0,66% | 3.509,00 |
| 17.03.2025 | 60,80 | 60,80 | 60,40 | 60,60 | -0,66% | 2.748,00 |
| 14.03.2025 | 61,00 | 61,60 | 61,00 | 61,00 | 0,33% | 2.260,00 |
| 13.03.2025 | 60,80 | 61,40 | 60,80 | 60,80 | -0,33% | 2.435,00 |
| 12.03.2025 | 60,80 | 61,00 | 60,80 | 61,00 | 0,00% | 841,00 |
| 11.03.2025 | 61,00 | 61,20 | 60,80 | 61,00 | 0,00% | 2.667,00 |
| 10.03.2025 | 60,80 | 61,20 | 60,80 | 61,00 | 0,99% | 5.079,00 |
| 07.03.2025 | 60,00 | 60,60 | 59,80 | 60,40 | 0,67% | 5.643,00 |
| 06.03.2025 | 59,80 | 60,00 | 59,60 | 60,00 | 1,35% | 3.889,00 |
| 05.03.2025 | 58,80 | 59,60 | 58,80 | 59,20 | 1,02% | 4.161,00 |
| 04.03.2025 | 60,00 | 60,00 | 58,60 | 58,60 | -1,68% | 7.550,00 |
| 03.03.2025 | 59,80 | 59,80 | 59,40 | 59,60 | 0,34% | 1.250,00 |
| 28.02.2025 | 59,40 | 59,60 | 59,40 | 59,40 | 0,00% | 871,00 |
| 27.02.2025 | 59,20 | 59,60 | 59,20 | 59,40 | 0,00% | 2.535,00 |
| 26.02.2025 | 59,00 | 59,40 | 58,80 | 59,40 | 1,02% | 2.767,00 |
| 25.02.2025 | 59,00 | 59,00 | 58,80 | 58,80 | -0,34% | 1.728,00 |
| 24.02.2025 | 59,00 | 59,00 | 58,80 | 59,00 | 0,00% | 5.823,00 |
| 21.02.2025 | 58,80 | 59,00 | 58,60 | 59,00 | 0,34% | 4.066,00 |
| 20.02.2025 | 58,80 | 58,80 | 58,40 | 58,80 | 0,34% | 1.834,00 |
| 19.02.2025 | 58,20 | 58,80 | 58,20 | 58,60 | 0,69% | 1.398,00 |
| 18.02.2025 | 58,40 | 58,60 | 58,20 | 58,20 | -0,34% | 7.000,00 |
| 17.02.2025 | 58,80 | 59,00 | 58,40 | 58,40 | -1,02% | 7.204,00 |
| 14.02.2025 | 58,80 | 59,00 | 58,40 | 59,00 | 1,37% | 2.953,00 |
| 13.02.2025 | 57,60 | 59,00 | 57,60 | 58,20 | 3,19% | 15.209,00 |
| 12.02.2025 | 56,40 | 56,80 | 56,00 | 56,40 | -0,35% | 1.856,00 |
| 11.02.2025 | 55,80 | 56,80 | 55,80 | 56,60 | 1,07% | 2.967,00 |
| 10.02.2025 | 56,00 | 56,40 | 55,40 | 56,00 | -0,71% | 1.669,00 |
| 07.02.2025 | 56,20 | 56,40 | 56,20 | 56,40 | 0,36% | 901,00 |
| 06.02.2025 | 55,80 | 56,60 | 55,60 | 56,20 | 0,72% | 2.025,00 |
| 05.02.2025 | 56,00 | 56,00 | 55,40 | 55,80 | 0,72% | 417,00 |
| 04.02.2025 | 56,00 | 56,00 | 55,20 | 55,40 | -1,07% | 1.600,00 |
| 03.02.2025 | 55,60 | 56,20 | 55,20 | 56,00 | 0,36% | 3.725,00 |
| 31.01.2025 | 56,00 | 56,40 | 55,80 | 55,80 | -0,36% | 2.411,00 |
| 30.01.2025 | 56,40 | 56,40 | 56,00 | 56,00 | -1,06% | 1.058,00 |
| 29.01.2025 | 56,20 | 56,60 | 56,00 | 56,60 | 1,07% | 1.006,00 |
| 28.01.2025 | 55,80 | 56,40 | 55,80 | 56,00 | -0,36% | 1.684,00 |
| 27.01.2025 | 55,80 | 56,20 | 55,80 | 56,20 | 0,00% | 2.588,00 |
| 24.01.2025 | 56,20 | 56,60 | 55,80 | 56,20 | 0,00% | 2.244,00 |
| 23.01.2025 | 56,20 | 56,60 | 55,80 | 56,20 | 0,00% | 2.547,00 |
| 22.01.2025 | 56,40 | 56,40 | 55,80 | 56,20 | 0,00% | 1.911,00 |
| 21.01.2025 | 56,20 | 56,40 | 56,20 | 56,20 | 0,00% | 536,00 |
| 20.01.2025 | 56,00 | 56,60 | 55,80 | 56,20 | 0,36% | 1.780,00 |
| 17.01.2025 | 56,20 | 56,20 | 55,60 | 56,00 | 0,00% | 1.853,00 |
| 16.01.2025 | 56,00 | 56,40 | 55,80 | 56,00 | 0,00% | 1.146,00 |
| 15.01.2025 | 56,20 | 56,20 | 55,80 | 56,00 | 0,00% | 1.061,00 |
| 14.01.2025 | 55,80 | 56,40 | 55,80 | 56,00 | 0,00% | 2.344,00 |
| 13.01.2025 | 56,00 | 56,20 | 56,00 | 56,00 | -0,36% | 1.846,00 |
| 10.01.2025 | 56,60 | 56,60 | 56,00 | 56,20 | -0,71% | 756,00 |
| 09.01.2025 | 56,40 | 56,60 | 56,20 | 56,60 | 0,71% | 1.391,00 |
| 08.01.2025 | 56,20 | 56,60 | 56,20 | 56,20 | 0,36% | 2.810,00 |
| 07.01.2025 | 56,40 | 56,60 | 56,00 | 56,00 | -1,06% | 1.212,00 |
| 06.01.2025 | 56,20 | 56,60 | 56,00 | 56,60 | 0,71% | 4.056,00 |
| 03.01.2025 | 57,00 | 57,00 | 56,20 | 56,20 | -1,40% | 2.275,00 |
| 02.01.2025 | 57,00 | 57,00 | 56,40 | 57,00 | 0,35% | 951,00 |
| 31.12.2024 | 56,60 | 56,80 | 56,40 | 56,80 | 0,00% | 191,00 |
| 30.12.2024 | 57,00 | 57,00 | 56,60 | 56,80 | -0,35% | 2.034,00 |
| 27.12.2024 | 57,00 | 57,20 | 56,60 | 57,00 | 0,35% | 3.848,00 |
| 24.12.2024 | 56,40 | 56,80 | 56,00 | 56,80 | 1,79% | 3.761,00 |
| 23.12.2024 | 55,60 | 56,20 | 55,40 | 55,80 | 0,00% | 6.453,00 |
| 20.12.2024 | 56,00 | 56,60 | 55,40 | 55,80 | -2,11% | 5.274,00 |
| 19.12.2024 | 57,00 | 57,40 | 56,40 | 57,00 | 0,00% | 5.196,00 |
| 18.12.2024 | 56,80 | 57,00 | 56,20 | 57,00 | 0,35% | 2.079,00 |
| 17.12.2024 | 56,40 | 56,80 | 56,00 | 56,80 | 0,71% | 3.430,00 |
| 16.12.2024 | 57,00 | 57,00 | 56,20 | 56,40 | -0,35% | 775,00 |
| 13.12.2024 | 56,00 | 56,60 | 56,00 | 56,60 | 1,43% | 931,00 |
| 12.12.2024 | 55,00 | 56,40 | 55,00 | 55,80 | 1,82% | 48.325,00 |
| 11.12.2024 | 56,20 | 56,40 | 54,80 | 54,80 | -2,84% | 2.964,00 |
| 10.12.2024 | 56,20 | 56,40 | 56,20 | 56,40 | 0,00% | 316,00 |
| 09.12.2024 | 56,80 | 57,00 | 56,00 | 56,40 | -1,05% | 2.519,00 |
| 06.12.2024 | 56,20 | 57,00 | 56,20 | 57,00 | 1,42% | 1.321,00 |
| 05.12.2024 | 56,80 | 56,80 | 56,20 | 56,20 | -0,71% | 1.798,00 |
| 04.12.2024 | 56,80 | 56,80 | 56,60 | 56,60 | 0,35% | 362,00 |
| 03.12.2024 | 56,20 | 56,60 | 56,20 | 56,40 | 0,36% | 1.862,00 |
| 02.12.2024 | 56,60 | 56,80 | 56,20 | 56,20 | -1,06% | 1.636,00 |
| 29.11.2024 | 56,60 | 56,80 | 56,60 | 56,80 | 0,00% | 596,00 |
| 28.11.2024 | 56,40 | 57,00 | 56,40 | 56,80 | 1,07% | 747,00 |
| 27.11.2024 | 56,80 | 57,00 | 56,20 | 56,20 | -1,40% | 2.015,00 |
| 26.11.2024 | 57,00 | 57,00 | 56,60 | 57,00 | -0,35% | 4.125,00 |
| 25.11.2024 | 57,60 | 57,60 | 57,00 | 57,20 | 1,06% | 2.551,00 |
| 22.11.2024 | 57,00 | 57,00 | 56,40 | 56,60 | -1,05% | 1.656,00 |
| 21.11.2024 | 56,80 | 57,20 | 56,80 | 57,20 | 0,70% | 1.256,00 |
| 20.11.2024 | 57,00 | 57,40 | 56,40 | 56,80 | -0,35% | 2.498,00 |
| 19.11.2024 | 57,00 | 57,20 | 56,40 | 57,00 | 0,00% | 1.764,00 |
| 18.11.2024 | 57,00 | 57,60 | 57,00 | 57,00 | -0,35% | 2.274,00 |
| 15.11.2024 | 57,20 | 57,20 | 57,00 | 57,20 | -1,04% | 2.940,00 |
| 14.11.2024 | 57,20 | 57,80 | 57,20 | 57,80 | 0,00% | 669,00 |
| 13.11.2024 | 57,80 | 57,80 | 57,20 | 57,80 | 0,00% | 1.258,00 |