12,350€
-0,80%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,90 | 12,45 | 11,65 | 12,45 | 5,06% | - |
| 01.07.2025 | 11,70 | 12,05 | 11,60 | 11,85 | 1,72% | - |
| 30.06.2025 | 11,50 | 11,75 | 11,45 | 11,65 | 0,87% | - |
| 27.06.2025 | 11,70 | 11,95 | 11,45 | 11,55 | -2,53% | - |
| 26.06.2025 | 11,55 | 12,05 | 11,45 | 11,85 | 1,72% | - |
| 25.06.2025 | 11,75 | 12,05 | 11,45 | 11,65 | -1,69% | - |
| 24.06.2025 | 11,75 | 12,00 | 11,65 | 11,85 | 1,72% | - |
| 23.06.2025 | 11,75 | 11,95 | 11,45 | 11,65 | -0,85% | - |
| 20.06.2025 | 11,25 | 12,05 | 11,25 | 11,75 | 4,44% | - |
| 19.06.2025 | 11,35 | 11,40 | 11,25 | 11,25 | -0,88% | - |
| 18.06.2025 | 11,30 | 11,55 | 11,20 | 11,35 | 0,89% | - |
| 17.06.2025 | 11,40 | 11,60 | 11,05 | 11,25 | -1,75% | - |
| 16.06.2025 | 11,30 | 11,55 | 11,25 | 11,45 | 1,78% | - |
| 13.06.2025 | 11,25 | 11,55 | 11,15 | 11,25 | -0,88% | - |
| 12.06.2025 | 11,75 | 11,75 | 11,35 | 11,35 | -2,99% | - |
| 11.06.2025 | 11,75 | 12,40 | 11,65 | 11,70 | -1,27% | - |
| 10.06.2025 | 11,70 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 09.06.2025 | 11,60 | 12,05 | 11,50 | 11,75 | 1,73% | - |
| 06.06.2025 | 11,25 | 11,60 | 11,20 | 11,55 | 2,67% | - |
| 05.06.2025 | 11,20 | 11,45 | 11,05 | 11,25 | -0,88% | - |
| 04.06.2025 | 11,90 | 12,10 | 11,35 | 11,35 | -5,02% | - |
| 03.06.2025 | 12,10 | 12,50 | 11,85 | 11,95 | -1,65% | - |
| 02.06.2025 | 12,35 | 12,45 | 11,95 | 12,15 | -1,62% | - |
| 30.05.2025 | 12,55 | 12,75 | 12,25 | 12,35 | -2,37% | - |
| 29.05.2025 | 12,75 | 13,05 | 12,45 | 12,65 | -0,39% | - |
| 28.05.2025 | 12,65 | 12,85 | 12,60 | 12,70 | 0,40% | - |
| 27.05.2025 | 12,40 | 12,75 | 12,40 | 12,65 | 0,80% | - |
| 26.05.2025 | 12,45 | 12,55 | 12,45 | 12,55 | 0,80% | - |
| 23.05.2025 | 12,40 | 12,55 | 12,10 | 12,45 | 0,00% | - |
| 22.05.2025 | 12,50 | 12,70 | 12,45 | 12,45 | -0,80% | - |
| 21.05.2025 | 13,00 | 13,20 | 12,55 | 12,55 | -3,83% | - |
| 20.05.2025 | 13,05 | 13,25 | 13,05 | 13,05 | 0,00% | - |
| 19.05.2025 | 13,40 | 13,40 | 12,95 | 13,05 | -2,25% | - |
| 16.05.2025 | 13,65 | 13,85 | 13,35 | 13,35 | -2,91% | - |
| 15.05.2025 | 14,15 | 14,20 | 13,70 | 13,75 | -2,83% | - |
| 14.05.2025 | 14,25 | 14,30 | 13,85 | 14,15 | -0,70% | - |
| 13.05.2025 | 14,25 | 14,55 | 14,20 | 14,25 | -0,70% | - |
| 12.05.2025 | 13,65 | 14,35 | 13,65 | 14,35 | 5,90% | - |
| 09.05.2025 | 13,35 | 13,65 | 13,05 | 13,55 | 1,50% | - |
| 08.05.2025 | 13,90 | 14,00 | 12,55 | 13,35 | -3,61% | - |
| 07.05.2025 | 13,75 | 14,05 | 13,40 | 13,85 | 1,47% | - |
| 06.05.2025 | 13,55 | 13,75 | 13,15 | 13,65 | 0,74% | - |
| 05.05.2025 | 13,45 | 13,65 | 12,85 | 13,55 | -0,73% | - |
| 02.05.2025 | 12,75 | 13,65 | 12,75 | 13,65 | 7,06% | - |
| 30.04.2025 | 12,75 | 12,75 | 12,25 | 12,75 | 0,00% | - |
| 29.04.2025 | 13,05 | 13,20 | 12,55 | 12,75 | -2,30% | - |
| 28.04.2025 | 12,95 | 13,25 | 12,85 | 13,05 | 0,77% | - |
| 25.04.2025 | 12,85 | 12,95 | 12,65 | 12,95 | 0,78% | - |
| 24.04.2025 | 12,65 | 12,85 | 12,40 | 12,85 | 1,58% | - |
| 23.04.2025 | 12,50 | 13,10 | 12,50 | 12,65 | 1,61% | - |
| 22.04.2025 | 12,00 | 12,55 | 12,00 | 12,45 | 0,00% | - |
| 17.04.2025 | 12,40 | 12,55 | 12,15 | 12,45 | 1,63% | - |
| 16.04.2025 | 12,75 | 12,75 | 12,15 | 12,25 | -3,92% | - |
| 15.04.2025 | 12,90 | 12,95 | 12,55 | 12,75 | 0,79% | - |
| 14.04.2025 | 12,75 | 12,85 | 12,20 | 12,65 | 4,98% | - |
| 11.04.2025 | 11,80 | 12,15 | 11,45 | 12,05 | 2,55% | - |
| 10.04.2025 | 12,85 | 12,95 | 11,60 | 11,75 | -9,27% | - |
| 09.04.2025 | 12,20 | 13,05 | 11,50 | 12,95 | 6,58% | - |
| 08.04.2025 | 12,15 | 12,95 | 12,05 | 12,15 | 0,00% | - |
| 07.04.2025 | 12,55 | 13,00 | 11,80 | 12,15 | -3,19% | - |
| 04.04.2025 | 13,35 | 13,35 | 12,45 | 12,55 | -5,99% | 55,00 |
| 03.04.2025 | 14,80 | 14,80 | 13,35 | 13,35 | -10,10% | - |
| 02.04.2025 | 14,75 | 14,85 | 14,35 | 14,85 | 0,68% | - |
| 01.04.2025 | 14,75 | 14,95 | 14,40 | 14,75 | 0,00% | - |
| 31.03.2025 | 14,45 | 14,85 | 14,20 | 14,75 | 2,08% | - |
| 28.03.2025 | 14,55 | 14,65 | 14,05 | 14,45 | -0,69% | - |
| 27.03.2025 | 15,55 | 15,80 | 14,45 | 14,55 | -6,73% | - |
| 26.03.2025 | 15,45 | 15,70 | 15,35 | 15,60 | 0,97% | - |
| 25.03.2025 | 15,75 | 15,90 | 15,00 | 15,45 | 0,00% | - |
| 24.03.2025 | 15,65 | 15,80 | 15,00 | 15,45 | -1,28% | - |
| 21.03.2025 | 15,40 | 15,90 | 15,15 | 15,65 | 1,95% | - |
| 20.03.2025 | 15,05 | 15,60 | 14,95 | 15,35 | 1,99% | - |
| 19.03.2025 | 14,65 | 15,05 | 14,30 | 15,05 | 2,73% | - |
| 18.03.2025 | 14,25 | 14,65 | 13,95 | 14,65 | 2,81% | - |
| 17.03.2025 | 13,60 | 14,25 | 13,55 | 14,25 | 4,78% | - |
| 14.03.2025 | 13,30 | 13,75 | 13,15 | 13,60 | 2,26% | - |
| 13.03.2025 | 13,15 | 13,75 | 13,15 | 13,30 | 1,14% | - |
| 12.03.2025 | 13,15 | 13,45 | 12,75 | 13,15 | 0,00% | - |
| 11.03.2025 | 12,75 | 13,15 | 12,55 | 13,15 | 3,54% | - |
| 10.03.2025 | 13,00 | 13,25 | 12,60 | 12,70 | -4,87% | - |
| 07.03.2025 | 13,55 | 13,85 | 13,15 | 13,35 | -1,48% | - |
| 06.03.2025 | 13,25 | 13,55 | 12,95 | 13,55 | 2,26% | - |
| 05.03.2025 | 13,05 | 13,45 | 12,75 | 13,25 | 3,92% | - |
| 04.03.2025 | 13,25 | 13,30 | 12,75 | 12,75 | -3,77% | - |
| 03.03.2025 | 14,00 | 14,00 | 12,90 | 13,25 | -5,02% | - |
| 28.02.2025 | 13,35 | 14,05 | 13,30 | 13,95 | 5,28% | - |
| 27.02.2025 | 13,75 | 13,85 | 12,35 | 13,25 | -3,64% | - |
| 26.02.2025 | 13,95 | 14,25 | 13,65 | 13,75 | -1,43% | - |
| 25.02.2025 | 14,45 | 14,45 | 13,85 | 13,95 | -4,12% | - |
| 24.02.2025 | 13,85 | 14,55 | 13,70 | 14,55 | 5,05% | - |
| 21.02.2025 | 14,15 | 14,30 | 13,85 | 13,85 | -1,42% | - |
| 20.02.2025 | 14,30 | 14,40 | 13,95 | 14,05 | -2,09% | - |
| 19.02.2025 | 14,25 | 14,35 | 14,05 | 14,35 | 0,70% | - |
| 18.02.2025 | 14,35 | 14,55 | 14,05 | 14,25 | -0,70% | - |
| 17.02.2025 | 14,30 | 14,35 | 14,30 | 14,35 | 0,70% | - |
| 14.02.2025 | 13,95 | 14,25 | 13,80 | 14,25 | 2,15% | - |
| 13.02.2025 | 13,85 | 14,15 | 13,75 | 13,95 | 0,72% | - |
| 12.02.2025 | 14,25 | 14,35 | 13,65 | 13,85 | -2,81% | - |
| 11.02.2025 | 14,25 | 14,40 | 14,10 | 14,25 | 0,00% | - |
| 10.02.2025 | 14,15 | 14,50 | 14,10 | 14,25 | 0,00% | - |