56,000€
-2,78%
Echtzeit-Aktienkurs SIPEF SA (POST SPLIT)
Bid:
Ask:
Aktienkurse zur SIPEF SA (POST SPLIT) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 966,00 |
| 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% | 3.231,00 |
| 09.10.2024 | 56,80 | 57,20 | 56,80 | 57,00 | 0,00% | 4.388,00 |
| 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% | 1.895,00 |
| 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% | 1.107,00 |
| 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% | 2.286,00 |
| 13.09.2024 | 53,60 | 54,20 | 52,80 | 53,40 | -1,11% | 5.621,00 |
| 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% | 367,00 |
| 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% | 1.304,00 |
| 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% | 1.482,00 |
| 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% | 2.961,00 |
| 13.08.2024 | 51,00 | 51,60 | 50,80 | 51,60 | 1,98% | 939,00 |
| 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% | 1.186,00 |
| 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% | 556,00 |
| 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% | 1.048,00 |
| 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 |
| 17.07.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | 194,00 |
| 16.07.2024 | 53,40 | 54,40 | 53,20 | 53,80 | 0,75% | 1.133,00 |
| 15.07.2024 | 54,00 | 54,00 | 53,00 | 53,40 | -1,11% | 678,00 |
| 12.07.2024 | 53,80 | 54,40 | 53,60 | 54,00 | 0,37% | 1.555,00 |
| 11.07.2024 | 53,20 | 54,60 | 53,20 | 53,80 | 1,13% | 2.322,00 |
| 10.07.2024 | 54,00 | 54,40 | 51,60 | 53,20 | -1,85% | 3.363,00 |
| 09.07.2024 | 54,60 | 54,80 | 54,20 | 54,20 | -0,37% | 1.320,00 |
| 08.07.2024 | 55,00 | 55,00 | 54,40 | 54,40 | -1,09% | 1.720,00 |
| 05.07.2024 | 55,20 | 55,20 | 54,80 | 55,00 | -0,36% | 296,00 |
| 04.07.2024 | 55,20 | 55,80 | 55,20 | 55,20 | 0,00% | 1.423,00 |
| 03.07.2024 | 55,60 | 55,60 | 55,20 | 55,20 | 0,00% | 966,00 |
| 02.07.2024 | 55,60 | 56,00 | 55,20 | 55,20 | -0,72% | 1.312,00 |
| 01.07.2024 | 55,60 | 56,00 | 55,60 | 55,60 | 1,09% | 1.549,00 |
| 28.06.2024 | 55,60 | 55,80 | 55,00 | 55,00 | -1,08% | 1.535,00 |
| 27.06.2024 | 55,60 | 56,00 | 55,60 | 55,60 | -0,71% | 1.631,00 |
| 26.06.2024 | 56,00 | 56,80 | 55,00 | 56,00 | -1,06% | 1.467,00 |
| 25.06.2024 | 56,40 | 56,80 | 56,40 | 56,60 | -0,35% | 1.131,00 |
| 24.06.2024 | 56,60 | 57,00 | 56,60 | 56,80 | 0,71% | 669,00 |
| 21.06.2024 | 57,00 | 57,20 | 56,40 | 56,40 | -0,70% | 3.450,00 |
| 20.06.2024 | 57,00 | 57,00 | 56,40 | 56,80 | -0,35% | 950,00 |
| 19.06.2024 | 56,60 | 57,00 | 56,40 | 57,00 | 0,71% | 1.154,00 |
| 18.06.2024 | 56,80 | 57,00 | 56,60 | 56,60 | 0,00% | 1.440,00 |
| 17.06.2024 | 56,60 | 57,00 | 56,60 | 56,60 | -1,05% | 1.189,00 |
| 14.06.2024 | 57,20 | 57,60 | 56,60 | 57,20 | -2,05% | 4.225,00 |
| 13.06.2024 | 57,00 | 58,80 | 56,80 | 58,40 | 2,46% | 8.481,00 |
| 12.06.2024 | 56,80 | 57,20 | 56,80 | 57,00 | 0,00% | 904,00 |
| 11.06.2024 | 57,00 | 57,40 | 56,80 | 57,00 | -0,35% | 2.647,00 |
| 10.06.2024 | 57,00 | 57,40 | 56,60 | 57,20 | 0,00% | 1.191,00 |
| 07.06.2024 | 56,20 | 57,20 | 56,20 | 57,20 | 1,78% | 1.723,00 |
| 06.06.2024 | 56,40 | 56,60 | 56,20 | 56,20 | -0,35% | 2.437,00 |
| 05.06.2024 | 56,60 | 56,80 | 56,40 | 56,40 | -0,35% | 2.772,00 |
| 04.06.2024 | 57,80 | 57,80 | 56,60 | 56,60 | -1,74% | 2.008,00 |
| 03.06.2024 | 57,40 | 57,60 | 56,80 | 57,60 | 0,70% | 1.767,00 |
| 31.05.2024 | 57,20 | 57,60 | 56,80 | 57,20 | 0,00% | 1.663,00 |