76,400€
-0,52%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 63,00 | 63,00 | 62,60 | 62,60 | -0,32% | 1.605,00 |
| 27.05.2025 | 62,60 | 63,00 | 62,20 | 62,80 | 0,32% | 1.492,00 |
| 26.05.2025 | 62,40 | 62,80 | 62,40 | 62,60 | 0,32% | 863,00 |
| 23.05.2025 | 62,40 | 62,60 | 62,00 | 62,40 | 0,32% | 1.790,00 |
| 22.05.2025 | 62,40 | 62,40 | 62,00 | 62,20 | 0,00% | 1.481,00 |
| 21.05.2025 | 63,00 | 63,00 | 62,20 | 62,20 | -0,96% | 2.442,00 |
| 20.05.2025 | 63,60 | 63,60 | 62,80 | 62,80 | -0,63% | 2.553,00 |
| 19.05.2025 | 62,80 | 63,60 | 62,80 | 63,20 | 0,64% | 2.801,00 |
| 16.05.2025 | 63,60 | 63,60 | 62,80 | 62,80 | -0,32% | 1.796,00 |
| 15.05.2025 | 63,00 | 63,40 | 62,80 | 63,00 | -0,94% | 1.521,00 |
| 14.05.2025 | 63,60 | 63,60 | 63,00 | 63,60 | 0,32% | 1.636,00 |
| 13.05.2025 | 63,60 | 63,80 | 63,00 | 63,40 | -0,31% | 2.992,00 |
| 12.05.2025 | 63,40 | 63,80 | 63,00 | 63,60 | 0,95% | 1.479,00 |
| 09.05.2025 | 63,80 | 63,80 | 62,80 | 63,00 | 0,00% | 3.798,00 |
| 08.05.2025 | 63,80 | 63,80 | 62,80 | 63,00 | -0,63% | 2.202,00 |
| 07.05.2025 | 63,60 | 63,60 | 63,00 | 63,40 | -0,31% | 1.697,00 |
| 06.05.2025 | 63,20 | 64,00 | 63,20 | 63,60 | 0,32% | 2.021,00 |
| 05.05.2025 | 64,00 | 64,20 | 63,00 | 63,40 | -1,25% | 3.276,00 |
| 02.05.2025 | 64,00 | 64,40 | 63,80 | 64,20 | 0,31% | 1.420,00 |
| 30.04.2025 | 64,40 | 64,80 | 63,60 | 64,00 | -0,62% | 4.365,00 |
| 29.04.2025 | 64,80 | 64,80 | 64,40 | 64,40 | -0,31% | 1.729,00 |
| 28.04.2025 | 64,60 | 64,60 | 64,40 | 64,60 | 0,00% | 1.592,00 |
| 25.04.2025 | 64,60 | 65,20 | 64,60 | 64,60 | 0,00% | 2.467,00 |
| 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 |