64,800€
0,31%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 64,70 | 65,00 | 64,50 | 64,50 | -0,15% | - |
| 24.04.2025 | 65,40 | 65,40 | 64,60 | 64,60 | -0,31% | 2.509,00 |
| 23.04.2025 | 65,60 | 65,80 | 64,80 | 64,80 | -1,22% | 3.363,00 |
| 22.04.2025 | 64,00 | 65,60 | 63,80 | 65,60 | 3,14% | 10.166,00 |
| 17.04.2025 | 64,00 | 64,00 | 62,60 | 63,60 | 2,25% | 12.429,00 |
| 16.04.2025 | 62,40 | 62,40 | 62,00 | 62,20 | -0,96% | 2.776,00 |
| 15.04.2025 | 62,40 | 62,80 | 62,40 | 62,80 | 0,32% | 2.371,00 |
| 14.04.2025 | 62,20 | 62,80 | 62,20 | 62,60 | 0,97% | 2.492,00 |
| 11.04.2025 | 61,80 | 62,20 | 61,60 | 62,00 | 0,65% | 1.779,00 |
| 10.04.2025 | 63,00 | 63,00 | 61,60 | 61,60 | 0,65% | 4.876,00 |
| 09.04.2025 | 61,60 | 62,20 | 61,20 | 61,20 | -2,55% | 5.328,00 |
| 08.04.2025 | 60,20 | 63,00 | 60,20 | 62,80 | 5,72% | 14.969,00 |
| 07.04.2025 | 60,40 | 60,60 | 58,20 | 59,40 | -3,57% | 11.174,00 |
| 04.04.2025 | 62,60 | 62,60 | 60,60 | 61,60 | -1,60% | 9.048,00 |
| 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% | 2.174,00 |
| 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% | 2.051,00 |
| 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% | 908,00 |
| 27.02.2025 | 59,20 | 59,60 | 59,20 | 59,40 | 0,00% | 2.536,00 |
| 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% | 4.117,00 |
| 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% | 7.043,00 |
| 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% | 1.881,00 |
| 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 |