11,650€
-2,10%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 11,85 | 11,90 | 11,85 | 11,90 | 0,42% | - |
| 07.09.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | - |
| 04.09.2026 | 11,95 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 03.09.2026 | 11,95 | 12,00 | 11,85 | 11,95 | -3,24% | - |
| 02.09.2026 | 11,95 | 12,35 | 11,95 | 12,35 | 1,65% | - |
| 01.09.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 31.08.2026 | 12,15 | 12,20 | 12,10 | 12,15 | -2,41% | - |
| 28.08.2026 | 12,05 | 12,45 | 12,05 | 12,45 | 1,22% | - |
| 27.08.2026 | 12,25 | 12,35 | 12,25 | 12,30 | -2,77% | - |
| 26.08.2026 | 12,55 | 12,65 | 12,55 | 12,65 | 3,27% | - |
| 25.08.2026 | 12,45 | 12,50 | 12,25 | 12,25 | -0,81% | - |
| 24.08.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 21.08.2026 | 12,25 | 12,50 | 12,25 | 12,30 | -0,40% | - |
| 20.08.2026 | 12,45 | 12,55 | 12,35 | 12,35 | -0,80% | - |
| 19.08.2026 | 12,35 | 12,65 | 12,30 | 12,45 | 1,22% | - |
| 18.08.2026 | 12,65 | 12,65 | 12,30 | 12,30 | -3,53% | - |
| 17.08.2026 | 12,85 | 12,85 | 12,75 | 12,75 | 1,59% | - |
| 14.08.2026 | 12,35 | 12,65 | 12,25 | 12,55 | 2,45% | - |
| 13.08.2026 | 12,05 | 12,30 | 12,05 | 12,25 | 2,51% | - |
| 12.08.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 0,42% | - |
| 11.08.2026 | 11,95 | 11,95 | 11,90 | 11,90 | -5,93% | - |
| 10.08.2026 | 12,25 | 12,85 | 12,25 | 12,65 | 0,80% | - |
| 07.08.2026 | 12,75 | 12,95 | 12,45 | 12,55 | 3,72% | - |
| 06.08.2026 | 12,05 | 12,10 | 12,05 | 12,10 | 0,41% | - |
| 04.08.2026 | 12,15 | 12,25 | 12,05 | 12,05 | 0,00% | - |
| 03.08.2026 | 12,00 | 12,05 | 11,95 | 12,05 | 1,69% | - |
| 31.07.2026 | 11,95 | 12,05 | 11,75 | 11,85 | -4,82% | - |
| 30.07.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 0,81% | - |
| 29.07.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 28.07.2026 | 11,85 | 12,35 | 11,85 | 12,35 | 3,35% | - |
| 27.07.2026 | 11,90 | 12,20 | 11,90 | 11,95 | 0,84% | - |
| 24.07.2026 | 11,75 | 12,10 | 11,75 | 11,85 | 2,60% | - |
| 23.07.2026 | 12,15 | 12,25 | 11,55 | 11,55 | -4,15% | - |
| 22.07.2026 | 12,10 | 12,10 | 12,05 | 12,05 | -2,03% | - |
| 21.07.2026 | 12,35 | 12,40 | 12,20 | 12,30 | 1,65% | - |
| 20.07.2026 | 12,05 | 12,25 | 12,05 | 12,10 | -3,20% | - |
| 17.07.2026 | 12,45 | 12,55 | 12,45 | 12,50 | 0,40% | - |
| 16.07.2026 | 12,55 | 12,85 | 12,45 | 12,45 | 2,89% | - |
| 15.07.2026 | 12,05 | 12,10 | 12,05 | 12,10 | -2,81% | - |
| 14.07.2026 | 12,55 | 12,55 | 12,40 | 12,45 | -1,58% | - |
| 13.07.2026 | 12,45 | 12,85 | 12,40 | 12,65 | -0,39% | - |
| 10.07.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 1,20% | - |
| 09.07.2026 | 12,45 | 12,55 | 12,45 | 12,55 | -0,79% | - |
| 08.07.2026 | 12,95 | 13,05 | 12,65 | 12,65 | -5,24% | - |
| 07.07.2026 | 13,25 | 13,55 | 13,20 | 13,35 | -1,11% | - |
| 06.07.2026 | 13,45 | 13,55 | 13,45 | 13,50 | 0,00% | - |
| 03.07.2026 | 13,45 | 13,50 | 13,45 | 13,50 | -0,37% | - |
| 02.07.2026 | 13,25 | 13,55 | 13,05 | 13,55 | 8,40% | - |
| 01.07.2026 | 12,45 | 12,65 | 12,40 | 12,50 | 2,88% | - |
| 29.06.2026 | 12,25 | 12,25 | 12,15 | 12,15 | 7,05% | - |
| 26.06.2026 | 11,35 | 11,35 | 11,30 | 11,35 | -5,02% | - |
| 25.06.2026 | 12,35 | 12,45 | 11,75 | 11,95 | -2,85% | - |
| 24.06.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 3,36% | - |
| 23.06.2026 | 11,85 | 11,90 | 11,85 | 11,90 | -0,42% | - |
| 22.06.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 0,00% | - |
| 19.06.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 0,42% | - |
| 18.06.2026 | 11,85 | 11,90 | 11,85 | 11,90 | 2,59% | - |
| 16.06.2026 | 11,55 | 11,60 | 11,55 | 11,60 | -4,92% | - |
| 15.06.2026 | 12,15 | 12,25 | 12,15 | 12,20 | -2,40% | - |
| 12.06.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 1,21% | - |
| 11.06.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 1,65% | - |
| 10.06.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | - |
| 09.06.2026 | 12,05 | 12,10 | 12,05 | 12,10 | 0,83% | - |
| 08.06.2026 | 11,95 | 12,10 | 11,95 | 12,00 | -0,41% | - |
| 05.06.2026 | 11,95 | 12,25 | 11,90 | 12,05 | 2,55% | - |
| 04.06.2026 | 11,65 | 11,75 | 11,65 | 11,75 | -2,08% | - |
| 03.06.2026 | 12,05 | 12,05 | 12,00 | 12,00 | -0,83% | - |
| 02.06.2026 | 12,15 | 12,15 | 12,10 | 12,10 | 1,68% | - |
| 01.06.2026 | 11,85 | 11,90 | 11,85 | 11,90 | -3,25% | - |
| 29.05.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 1,23% | - |
| 28.05.2026 | 12,15 | 12,20 | 12,15 | 12,15 | 2,97% | - |
| 27.05.2026 | 11,75 | 11,80 | 11,75 | 11,80 | -0,42% | - |
| 26.05.2026 | 11,65 | 11,95 | 11,55 | 11,85 | -1,25% | - |
| 25.05.2026 | 11,75 | 12,00 | 11,75 | 12,00 | 1,27% | - |
| 22.05.2026 | 11,75 | 12,05 | 11,70 | 11,85 | 2,16% | - |
| 21.05.2026 | 11,55 | 11,60 | 11,55 | 11,60 | -0,85% | - |
| 20.05.2026 | 11,65 | 11,70 | 11,65 | 11,70 | -4,10% | - |
| 19.05.2026 | 12,25 | 12,25 | 12,20 | 12,20 | 1,24% | - |
| 18.05.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 15.05.2026 | 12,15 | 12,15 | 12,10 | 12,10 | 0,83% | - |
| 14.05.2026 | 11,95 | 12,05 | 11,95 | 12,00 | 1,27% | - |
| 13.05.2026 | 11,85 | 11,90 | 11,85 | 11,85 | -2,47% | - |
| 12.05.2026 | 12,05 | 12,15 | 12,05 | 12,15 | 0,00% | - |
| 11.05.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | - |
| 08.05.2026 | 12,05 | 12,10 | 12,05 | 12,10 | -2,02% | - |
| 07.05.2026 | 12,65 | 12,75 | 12,15 | 12,35 | -2,37% | - |
| 06.05.2026 | 12,65 | 12,70 | 12,55 | 12,65 | 0,40% | - |
| 05.05.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -2,33% | - |
| 04.05.2026 | 12,95 | 12,95 | 12,85 | 12,90 | -1,90% | - |
| 30.04.2026 | 13,05 | 13,15 | 12,95 | 13,15 | 0,00% | - |
| 29.04.2026 | 13,45 | 13,55 | 13,05 | 13,15 | -1,50% | - |
| 28.04.2026 | 13,45 | 13,55 | 13,35 | 13,35 | -0,37% | - |
| 27.04.2026 | 13,45 | 13,45 | 13,35 | 13,40 | -0,37% | - |
| 24.04.2026 | 13,45 | 13,75 | 13,15 | 13,45 | -4,27% | - |
| 23.04.2026 | 14,15 | 14,15 | 14,05 | 14,05 | 0,00% | - |
| 22.04.2026 | 14,05 | 14,10 | 14,05 | 14,05 | -2,09% | - |
| 21.04.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,41% | - |
| 20.04.2026 | 13,95 | 14,15 | 13,95 | 14,15 | 1,07% | - |
| 17.04.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | - |
| 16.04.2026 | 13,75 | 14,15 | 13,65 | 13,95 | 2,20% | - |