56,600€
1,43%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 56,60 | 56,80 | 56,60 | 56,80 | 1,79% | - |
| 03.12.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 0,36% | - |
| 02.12.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -2,11% | - |
| 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% | 4.178,00 |
| 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 | 57,20 | 57,20 | 57,00 | 57,20 | 0,70% | - |
| 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 |
| 12.11.2024 | 58,00 | 58,40 | 57,20 | 57,80 | 0,00% | 7.778,00 |
| 11.11.2024 | 57,80 | 57,80 | 57,60 | 57,80 | 0,70% | 1.911,00 |
| 08.11.2024 | 57,60 | 57,80 | 57,20 | 57,40 | -0,35% | 1.720,00 |
| 07.11.2024 | 57,00 | 57,60 | 56,20 | 57,60 | 1,05% | 2.585,00 |
| 06.11.2024 | 57,20 | 57,60 | 56,60 | 57,00 | 0,00% | 3.751,00 |
| 05.11.2024 | 57,00 | 57,20 | 57,00 | 57,00 | -0,35% | 1.273,00 |
| 04.11.2024 | 57,00 | 57,40 | 57,00 | 57,20 | -0,35% | 937,00 |
| 01.11.2024 | 56,20 | 57,40 | 56,20 | 57,40 | 1,41% | 1.619,00 |
| 31.10.2024 | 57,00 | 57,00 | 56,40 | 56,60 | -0,70% | 1.137,00 |
| 30.10.2024 | 57,00 | 57,20 | 57,00 | 57,00 | 0,00% | 792,00 |
| 29.10.2024 | 57,00 | 57,00 | 56,60 | 57,00 | 0,35% | 1.453,00 |
| 28.10.2024 | 56,60 | 56,80 | 56,60 | 56,80 | 1,07% | 944,00 |
| 25.10.2024 | 55,40 | 57,00 | 55,20 | 56,20 | 1,08% | 5.675,00 |
| 24.10.2024 | 55,60 | 55,80 | 55,00 | 55,60 | 0,72% | 750,00 |
| 23.10.2024 | 56,00 | 56,00 | 55,20 | 55,20 | -1,43% | 1.197,00 |
| 22.10.2024 | 56,60 | 56,60 | 55,20 | 56,00 | -0,71% | 2.598,00 |
| 21.10.2024 | 56,20 | 56,40 | 56,20 | 56,40 | 0,71% | 1.011,00 |
| 18.10.2024 | 56,00 | 56,40 | 56,00 | 56,00 | 0,00% | 852,00 |
| 17.10.2024 | 57,00 | 57,00 | 56,00 | 56,00 | -2,78% | 6.132,00 |
| 16.10.2024 | 57,20 | 57,60 | 57,20 | 57,60 | 0,35% | 1.281,00 |
| 15.10.2024 | 57,60 | 57,60 | 57,20 | 57,40 | 0,00% | 938,00 |
| 14.10.2024 | 57,40 | 57,60 | 57,40 | 57,40 | 0,00% | 1.792,00 |
| 11.10.2024 | 57,20 | 57,60 | 57,00 | 57,40 | 0,70% | 4.294,00 |
| 10.10.2024 | 57,20 | 57,40 | 57,00 | 57,00 | 0,00% | 3.232,00 |
| 09.10.2024 | 56,80 | 57,20 | 56,80 | 57,00 | 0,00% | 4.368,00 |
| 08.10.2024 | 56,60 | 57,00 | 56,40 | 57,00 | 0,71% | 2.807,00 |
| 07.10.2024 | 56,60 | 56,80 | 56,60 | 56,60 | -0,35% | 1.742,00 |
| 04.10.2024 | 56,80 | 57,20 | 56,40 | 56,80 | 0,71% | 3.586,00 |
| 03.10.2024 | 56,20 | 56,60 | 55,80 | 56,40 | 1,08% | 4.250,00 |
| 02.10.2024 | 56,00 | 56,00 | 55,80 | 55,80 | -0,36% | 1.054,00 |
| 01.10.2024 | 56,40 | 56,40 | 56,00 | 56,00 | -0,71% | 674,00 |
| 30.09.2024 | 55,40 | 56,40 | 55,20 | 56,40 | 1,81% | 3.081,00 |
| 27.09.2024 | 54,80 | 55,40 | 54,40 | 55,40 | 1,09% | 2.896,00 |
| 26.09.2024 | 54,20 | 55,00 | 54,20 | 54,80 | 1,11% | 2.593,00 |
| 25.09.2024 | 54,40 | 54,40 | 54,00 | 54,20 | 0,37% | 1.036,00 |
| 24.09.2024 | 53,80 | 54,40 | 53,80 | 54,00 | 0,37% | 1.884,00 |
| 23.09.2024 | 54,00 | 54,40 | 53,80 | 53,80 | -1,47% | 1.560,00 |
| 20.09.2024 | 54,00 | 54,60 | 53,80 | 54,60 | 0,74% | 1.097,00 |
| 19.09.2024 | 54,20 | 54,20 | 53,80 | 54,20 | 0,00% | 1.122,00 |
| 18.09.2024 | 54,00 | 54,20 | 53,60 | 54,20 | 0,00% | 441,00 |
| 17.09.2024 | 53,60 | 54,20 | 53,40 | 54,20 | 1,12% | 849,00 |
| 16.09.2024 | 53,60 | 54,40 | 53,60 | 53,60 | 0,37% | 2.294,00 |
| 13.09.2024 | 53,60 | 54,20 | 52,80 | 53,40 | -1,11% | 5.693,00 |
| 12.09.2024 | 54,40 | 54,60 | 53,80 | 54,00 | -1,10% | 1.005,00 |
| 11.09.2024 | 54,20 | 54,80 | 54,20 | 54,60 | 0,74% | 370,00 |
| 10.09.2024 | 54,40 | 55,00 | 54,20 | 54,20 | 0,00% | 980,00 |
| 09.09.2024 | 54,40 | 54,80 | 53,80 | 54,20 | -1,45% | 1.088,00 |
| 06.09.2024 | 55,00 | 55,40 | 54,80 | 55,00 | -0,36% | 2.393,00 |
| 05.09.2024 | 55,40 | 55,60 | 55,20 | 55,20 | -0,36% | 912,00 |
| 04.09.2024 | 55,20 | 55,80 | 55,20 | 55,40 | -0,36% | 1.310,00 |
| 03.09.2024 | 55,60 | 56,00 | 55,40 | 55,60 | 0,00% | 1.444,00 |
| 02.09.2024 | 56,00 | 56,00 | 55,20 | 55,60 | 0,00% | 1.258,00 |
| 30.08.2024 | 55,80 | 56,00 | 55,20 | 55,60 | -0,36% | 1.991,00 |
| 29.08.2024 | 55,80 | 56,00 | 55,40 | 55,80 | -0,36% | 976,00 |
| 28.08.2024 | 55,80 | 56,00 | 55,40 | 56,00 | 0,36% | 794,00 |
| 27.08.2024 | 55,80 | 55,80 | 55,20 | 55,80 | 0,00% | 999,00 |
| 26.08.2024 | 55,80 | 56,00 | 55,40 | 55,80 | 0,00% | 1.010,00 |
| 23.08.2024 | 55,00 | 55,80 | 54,60 | 55,80 | 2,20% | 2.356,00 |
| 22.08.2024 | 54,80 | 55,00 | 54,40 | 54,60 | 0,00% | 1.253,00 |
| 21.08.2024 | 55,00 | 55,00 | 54,40 | 54,60 | 0,37% | 1.781,00 |
| 20.08.2024 | 54,60 | 55,00 | 54,00 | 54,40 | -0,37% | 1.488,00 |
| 19.08.2024 | 53,60 | 54,60 | 53,00 | 54,60 | 1,87% | 1.622,00 |
| 16.08.2024 | 53,80 | 54,20 | 53,40 | 53,60 | -1,11% | 688,00 |
| 15.08.2024 | 54,00 | 54,40 | 53,80 | 54,20 | 0,37% | 664,00 |
| 14.08.2024 | 51,80 | 54,40 | 51,80 | 54,00 | 4,65% | 2.954,00 |
| 13.08.2024 | 51,00 | 51,60 | 50,80 | 51,60 | 1,98% | 940,00 |
| 12.08.2024 | 51,00 | 51,60 | 50,60 | 50,60 | -1,17% | 1.020,00 |
| 09.08.2024 | 51,80 | 51,80 | 50,60 | 51,20 | 0,00% | 558,00 |
| 08.08.2024 | 50,60 | 51,20 | 50,40 | 51,20 | 0,79% | 1.188,00 |
| 07.08.2024 | 50,00 | 51,00 | 50,00 | 50,80 | 1,20% | 1.162,00 |
| 06.08.2024 | 50,00 | 50,80 | 50,00 | 50,20 | 0,00% | 803,00 |
| 05.08.2024 | 50,20 | 50,60 | 50,00 | 50,20 | -3,09% | 4.152,00 |
| 02.08.2024 | 51,80 | 52,20 | 51,60 | 51,80 | -0,77% | 1.049,00 |
| 01.08.2024 | 52,00 | 52,20 | 51,80 | 52,20 | -0,38% | 521,00 |
| 31.07.2024 | 52,60 | 52,80 | 52,00 | 52,40 | -0,38% | 610,00 |
| 30.07.2024 | 51,80 | 52,80 | 51,60 | 52,60 | 2,73% | 950,00 |
| 29.07.2024 | 53,00 | 53,00 | 50,80 | 51,20 | -1,54% | 1.729,00 |
| 26.07.2024 | 53,00 | 53,20 | 52,00 | 52,00 | -2,62% | 1.343,00 |
| 25.07.2024 | 53,00 | 53,40 | 52,80 | 53,40 | 0,38% | 377,00 |
| 24.07.2024 | 52,40 | 53,40 | 52,40 | 53,20 | 0,38% | 475,00 |
| 23.07.2024 | 53,80 | 53,80 | 53,00 | 53,00 | -0,38% | 523,00 |
| 22.07.2024 | 53,80 | 53,80 | 53,00 | 53,20 | -2,21% | 1.093,00 |
| 19.07.2024 | 54,00 | 54,40 | 54,00 | 54,40 | 1,12% | 172,00 |
| 18.07.2024 | 53,80 | 54,00 | 53,80 | 53,80 | 0,00% | 1.202,00 |