77,400€
1,57%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,40 | 77,60 | 76,00 | 77,40 | 1,57% | 8.599,00 |
| 14.10.2025 | 75,60 | 76,40 | 75,20 | 76,20 | 0,26% | 2.522,00 |
| 13.10.2025 | 75,40 | 76,40 | 75,00 | 76,00 | 1,06% | 5.927,00 |
| 10.10.2025 | 73,80 | 75,60 | 73,80 | 75,20 | 1,62% | 9.012,00 |
| 09.10.2025 | 73,20 | 74,60 | 73,20 | 74,00 | 0,54% | 4.835,00 |
| 08.10.2025 | 72,80 | 73,80 | 72,60 | 73,60 | 1,38% | 1.248,00 |
| 07.10.2025 | 71,60 | 73,00 | 71,60 | 72,60 | 0,55% | 1.534,00 |
| 06.10.2025 | 73,00 | 73,40 | 71,80 | 72,20 | -1,63% | 6.655,00 |
| 03.10.2025 | 73,20 | 73,40 | 72,80 | 73,40 | 0,55% | 2.093,00 |
| 02.10.2025 | 73,20 | 73,60 | 73,00 | 73,00 | -0,27% | 2.194,00 |
| 01.10.2025 | 73,40 | 73,80 | 72,80 | 73,20 | -0,54% | 1.399,00 |
| 30.09.2025 | 73,60 | 74,00 | 73,00 | 73,60 | 0,00% | 3.933,00 |
| 29.09.2025 | 73,00 | 74,40 | 73,00 | 73,60 | 0,00% | 1.670,00 |
| 26.09.2025 | 72,80 | 73,80 | 72,40 | 73,60 | 0,55% | 2.673,00 |
| 25.09.2025 | 73,40 | 73,40 | 73,00 | 73,20 | -0,81% | 1.364,00 |
| 24.09.2025 | 73,80 | 74,60 | 73,60 | 73,80 | 0,54% | 3.423,00 |
| 23.09.2025 | 73,40 | 74,20 | 73,40 | 73,40 | -1,08% | 1.843,00 |
| 22.09.2025 | 74,00 | 74,40 | 73,80 | 74,20 | 0,27% | 3.198,00 |
| 19.09.2025 | 75,00 | 75,40 | 74,00 | 74,00 | -1,33% | 2.095,00 |
| 18.09.2025 | 75,80 | 75,80 | 75,00 | 75,00 | -0,53% | 3.427,00 |
| 17.09.2025 | 75,20 | 75,80 | 75,20 | 75,40 | 0,27% | 2.725,00 |
| 16.09.2025 | 76,00 | 76,00 | 75,20 | 75,20 | -0,53% | 3.186,00 |
| 15.09.2025 | 75,00 | 76,80 | 75,00 | 75,60 | 0,53% | 8.009,00 |
| 12.09.2025 | 74,80 | 75,60 | 74,80 | 75,20 | 0,27% | 3.921,00 |
| 11.09.2025 | 74,80 | 75,20 | 74,40 | 75,00 | 0,81% | 4.580,00 |
| 10.09.2025 | 74,20 | 75,00 | 74,20 | 74,40 | 0,27% | 5.063,00 |
| 09.09.2025 | 74,20 | 74,60 | 74,00 | 74,20 | 0,00% | 3.639,00 |
| 08.09.2025 | 74,60 | 74,60 | 73,20 | 74,20 | -1,33% | 3.121,00 |
| 05.09.2025 | 74,80 | 76,00 | 74,80 | 75,20 | 0,53% | 3.581,00 |
| 04.09.2025 | 73,00 | 75,00 | 73,00 | 74,80 | 2,19% | 5.030,00 |
| 03.09.2025 | 73,00 | 74,40 | 73,00 | 73,20 | -1,08% | 7.901,00 |
| 02.09.2025 | 74,60 | 75,00 | 73,80 | 74,00 | -0,80% | 2.788,00 |
| 01.09.2025 | 74,80 | 75,00 | 74,20 | 74,60 | -0,53% | 3.361,00 |
| 29.08.2025 | 75,40 | 75,80 | 74,80 | 75,00 | -1,06% | 3.100,00 |
| 28.08.2025 | 75,60 | 75,80 | 75,00 | 75,80 | 0,26% | 3.197,00 |
| 27.08.2025 | 76,00 | 76,40 | 75,40 | 75,60 | -1,31% | 2.242,00 |
| 26.08.2025 | 74,40 | 76,80 | 74,40 | 76,60 | 3,79% | 5.467,00 |
| 25.08.2025 | 76,00 | 76,00 | 73,20 | 73,80 | -3,40% | 8.995,00 |
| 22.08.2025 | 76,40 | 76,60 | 76,00 | 76,40 | -0,52% | 2.375,00 |
| 21.08.2025 | 77,00 | 77,00 | 76,20 | 76,80 | -0,26% | 3.304,00 |
| 20.08.2025 | 76,80 | 77,00 | 76,40 | 77,00 | 0,26% | 4.544,00 |
| 19.08.2025 | 75,20 | 76,80 | 75,20 | 76,80 | 2,13% | 10.097,00 |
| 18.08.2025 | 75,00 | 75,20 | 74,60 | 75,20 | 0,27% | 7.961,00 |
| 15.08.2025 | 74,80 | 75,00 | 74,20 | 75,00 | 1,08% | 6.679,00 |
| 14.08.2025 | 74,60 | 76,00 | 73,60 | 74,20 | 4,21% | 24.006,00 |
| 13.08.2025 | 71,80 | 72,20 | 71,20 | 71,20 | -0,84% | 5.846,00 |
| 12.08.2025 | 70,00 | 72,20 | 70,00 | 71,80 | 2,28% | 12.670,00 |
| 11.08.2025 | 67,00 | 70,20 | 67,00 | 70,20 | 6,36% | 14.319,00 |
| 08.08.2025 | 65,40 | 66,40 | 65,00 | 66,00 | 0,61% | 2.747,00 |
| 07.08.2025 | 66,00 | 66,60 | 64,80 | 65,60 | -0,30% | 4.874,00 |
| 06.08.2025 | 65,00 | 65,80 | 64,80 | 65,80 | 2,81% | 4.758,00 |
| 05.08.2025 | 63,60 | 65,80 | 63,60 | 64,00 | 1,59% | 10.868,00 |
| 04.08.2025 | 62,80 | 63,00 | 62,60 | 63,00 | 0,64% | 2.400,00 |
| 01.08.2025 | 62,20 | 62,80 | 62,00 | 62,60 | 0,64% | 2.213,00 |
| 31.07.2025 | 62,20 | 62,40 | 62,00 | 62,20 | 0,00% | 1.503,00 |
| 30.07.2025 | 62,60 | 62,80 | 62,20 | 62,20 | -0,64% | 880,00 |
| 29.07.2025 | 62,20 | 62,60 | 62,00 | 62,60 | 0,97% | 1.489,00 |
| 28.07.2025 | 62,60 | 62,60 | 62,00 | 62,00 | 0,00% | 2.424,00 |
| 25.07.2025 | 62,20 | 62,20 | 61,80 | 62,00 | -0,32% | 1.195,00 |
| 24.07.2025 | 62,00 | 62,20 | 62,00 | 62,20 | 0,32% | 505,00 |
| 23.07.2025 | 62,20 | 62,20 | 61,80 | 62,00 | 0,00% | 1.446,00 |
| 22.07.2025 | 62,40 | 62,60 | 62,00 | 62,00 | -0,64% | 2.172,00 |
| 21.07.2025 | 62,20 | 62,40 | 62,20 | 62,40 | 0,32% | 2.117,00 |
| 18.07.2025 | 61,60 | 62,20 | 61,40 | 62,20 | 0,97% | 1.648,00 |
| 17.07.2025 | 61,60 | 61,60 | 61,40 | 61,60 | 0,00% | 2.574,00 |
| 16.07.2025 | 61,80 | 61,80 | 61,40 | 61,60 | 0,33% | 1.894,00 |
| 15.07.2025 | 62,00 | 62,00 | 61,20 | 61,40 | -0,65% | 4.080,00 |
| 14.07.2025 | 62,20 | 62,80 | 61,80 | 61,80 | -0,64% | 3.123,00 |
| 11.07.2025 | 62,00 | 62,60 | 61,80 | 62,20 | 0,65% | 1.190,00 |
| 10.07.2025 | 62,20 | 62,20 | 61,80 | 61,80 | -0,96% | 2.723,00 |
| 09.07.2025 | 62,40 | 62,80 | 62,20 | 62,40 | 0,00% | 2.580,00 |
| 08.07.2025 | 62,80 | 63,00 | 62,40 | 62,40 | -0,64% | 713,00 |
| 07.07.2025 | 62,60 | 62,80 | 62,20 | 62,80 | 0,32% | 1.713,00 |
| 04.07.2025 | 62,40 | 63,00 | 62,40 | 62,60 | -0,32% | 2.353,00 |
| 03.07.2025 | 63,40 | 63,40 | 62,40 | 62,80 | -0,32% | 1.803,00 |
| 02.07.2025 | 63,60 | 63,60 | 62,40 | 63,00 | -0,32% | 4.472,00 |
| 01.07.2025 | 63,20 | 63,60 | 62,40 | 63,20 | -0,63% | 2.875,00 |
| 30.06.2025 | 63,60 | 63,60 | 63,20 | 63,60 | 0,95% | 1.727,00 |
| 27.06.2025 | 63,00 | 63,40 | 63,00 | 63,00 | 0,00% | 2.893,00 |
| 26.06.2025 | 63,40 | 63,80 | 62,80 | 63,00 | -0,63% | 543,00 |
| 25.06.2025 | 63,00 | 63,80 | 62,80 | 63,40 | 0,96% | 960,00 |
| 24.06.2025 | 63,60 | 63,60 | 62,60 | 62,80 | -0,95% | 2.384,00 |
| 23.06.2025 | 62,40 | 63,60 | 62,40 | 63,40 | 0,00% | 3.114,00 |
| 20.06.2025 | 63,40 | 63,60 | 63,40 | 63,40 | 0,63% | 880,00 |
| 19.06.2025 | 62,80 | 63,40 | 62,40 | 63,00 | 0,64% | 1.326,00 |
| 18.06.2025 | 63,40 | 63,40 | 62,60 | 62,60 | -0,95% | 1.327,00 |
| 17.06.2025 | 63,00 | 64,00 | 63,00 | 63,20 | 0,32% | 1.616,00 |
| 16.06.2025 | 64,00 | 64,60 | 62,00 | 63,00 | -1,87% | 4.251,00 |
| 13.06.2025 | 64,40 | 64,60 | 63,60 | 64,20 | -1,53% | 4.922,00 |
| 12.06.2025 | 65,00 | 65,40 | 65,00 | 65,20 | 0,62% | 1.858,00 |
| 11.06.2025 | 65,00 | 65,20 | 64,80 | 64,80 | -0,61% | 1.725,00 |
| 10.06.2025 | 64,60 | 65,40 | 64,60 | 65,20 | 0,62% | 1.741,00 |
| 09.06.2025 | 63,20 | 65,40 | 63,00 | 64,80 | 2,53% | 8.401,00 |
| 06.06.2025 | 62,40 | 63,40 | 62,40 | 63,20 | 0,64% | 2.827,00 |
| 05.06.2025 | 63,00 | 63,00 | 62,60 | 62,80 | 0,32% | 4.617,00 |
| 04.06.2025 | 63,20 | 63,60 | 62,60 | 62,60 | -0,63% | 2.742,00 |
| 03.06.2025 | 62,60 | 63,00 | 62,20 | 63,00 | 0,96% | 1.025,00 |
| 02.06.2025 | 62,00 | 62,40 | 62,00 | 62,40 | 0,32% | 1.501,00 |
| 30.05.2025 | 63,20 | 63,20 | 62,20 | 62,20 | 0,00% | 1.235,00 |
| 29.05.2025 | 62,80 | 62,80 | 62,20 | 62,20 | -0,64% | 1.098,00 |