11,850€
-2,47%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 13,15 | 13,75 | 13,05 | 13,65 | 10,53% | - |
| 14.04.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 1,23% | - |
| 13.04.2026 | 12,25 | 12,25 | 12,20 | 12,20 | 2,95% | - |
| 10.04.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 09.04.2026 | 11,75 | 11,75 | 11,70 | 11,75 | 1,73% | - |
| 08.04.2026 | 11,65 | 11,65 | 11,55 | 11,55 | 0,43% | - |
| 07.04.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 1,32% | - |
| 02.04.2026 | 11,25 | 11,40 | 11,05 | 11,35 | 0,89% | - |
| 01.04.2026 | 11,15 | 11,25 | 11,15 | 11,25 | -3,02% | - |
| 31.03.2026 | 11,45 | 11,60 | 11,45 | 11,60 | 0,43% | - |
| 30.03.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 1,32% | - |
| 27.03.2026 | 11,35 | 11,45 | 11,35 | 11,40 | -0,44% | - |
| 26.03.2026 | 11,40 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 25.03.2026 | 11,45 | 11,55 | 11,45 | 11,45 | -0,43% | - |
| 24.03.2026 | 11,55 | 11,55 | 11,50 | 11,50 | -0,43% | - |
| 23.03.2026 | 11,45 | 11,95 | 11,30 | 11,55 | 0,87% | - |
| 20.03.2026 | 11,45 | 12,00 | 11,35 | 11,45 | 0,00% | - |
| 19.03.2026 | 11,55 | 11,65 | 11,15 | 11,45 | -6,53% | - |
| 18.03.2026 | 12,15 | 12,25 | 12,15 | 12,25 | 0,41% | - |
| 17.03.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -2,01% | - |
| 16.03.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 2,89% | - |
| 13.03.2026 | 12,15 | 12,15 | 12,05 | 12,10 | 0,41% | - |
| 12.03.2026 | 12,05 | 12,05 | 12,00 | 12,05 | 0,00% | - |
| 11.03.2026 | 12,35 | 12,40 | 11,95 | 12,05 | -3,21% | - |
| 10.03.2026 | 12,55 | 12,65 | 12,25 | 12,45 | -1,58% | - |
| 09.03.2026 | 13,25 | 13,35 | 12,60 | 12,65 | -5,24% | - |
| 06.03.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 1,52% | - |
| 05.03.2026 | 13,15 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 04.03.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -2,23% | - |
| 03.03.2026 | 13,55 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 02.03.2026 | 13,65 | 13,85 | 13,05 | 13,45 | -0,74% | - |
| 27.02.2026 | 13,75 | 13,95 | 13,20 | 13,55 | -3,56% | - |
| 26.02.2026 | 11,75 | 14,50 | 11,70 | 14,05 | 17,57% | - |
| 25.02.2026 | 11,95 | 11,95 | 11,90 | 11,95 | -0,83% | - |
| 24.02.2026 | 11,95 | 12,05 | 11,95 | 12,05 | -1,63% | - |
| 23.02.2026 | 12,35 | 12,35 | 12,25 | 12,25 | -1,21% | - |
| 20.02.2026 | 12,35 | 12,45 | 12,35 | 12,40 | 0,40% | - |
| 19.02.2026 | 12,75 | 12,85 | 12,25 | 12,35 | -4,63% | - |
| 18.02.2026 | 12,65 | 12,95 | 12,60 | 12,95 | 3,19% | - |
| 17.02.2026 | 12,65 | 12,65 | 12,55 | 12,55 | 2,45% | - |
| 13.02.2026 | 12,30 | 12,30 | 12,25 | 12,25 | -2,78% | - |
| 12.02.2026 | 12,70 | 12,90 | 12,55 | 12,60 | -1,95% | - |
| 11.02.2026 | 12,85 | 12,85 | 12,80 | 12,85 | 4,90% | - |
| 10.02.2026 | 12,25 | 12,35 | 12,25 | 12,25 | 0,41% | - |
| 09.02.2026 | 11,55 | 12,50 | 11,45 | 12,20 | 5,17% | - |
| 06.02.2026 | 11,60 | 11,65 | 11,60 | 11,60 | -0,43% | - |
| 05.02.2026 | 11,70 | 11,70 | 11,65 | 11,65 | 0,43% | - |
| 04.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 03.02.2026 | 12,20 | 12,45 | 11,45 | 11,55 | -4,94% | - |
| 02.02.2026 | 12,25 | 12,25 | 12,00 | 12,15 | 2,10% | - |
| 30.01.2026 | 11,95 | 11,95 | 11,90 | 11,90 | 0,00% | - |
| 29.01.2026 | 11,85 | 11,90 | 11,85 | 11,90 | -0,42% | - |
| 28.01.2026 | 12,35 | 12,55 | 11,85 | 11,95 | -7,00% | - |
| 27.01.2026 | 12,85 | 13,05 | 12,70 | 12,85 | 1,18% | - |
| 26.01.2026 | 12,75 | 12,75 | 12,70 | 12,70 | -0,39% | - |
| 23.01.2026 | 13,15 | 13,25 | 12,55 | 12,75 | -1,92% | - |
| 22.01.2026 | 13,05 | 13,10 | 12,95 | 13,00 | 0,39% | - |
| 21.01.2026 | 13,00 | 13,10 | 12,85 | 12,95 | 0,00% | - |
| 20.01.2026 | 12,80 | 13,05 | 12,80 | 12,95 | 0,00% | - |
| 19.01.2026 | 13,00 | 13,05 | 12,95 | 12,95 | -0,38% | - |
| 16.01.2026 | 13,05 | 13,10 | 12,95 | 13,00 | 0,39% | - |
| 15.01.2026 | 12,95 | 13,30 | 12,90 | 12,95 | 0,00% | - |
| 14.01.2026 | 12,85 | 12,95 | 12,65 | 12,95 | 0,39% | - |
| 13.01.2026 | 12,95 | 12,95 | 12,90 | 12,90 | 1,57% | - |
| 12.01.2026 | 12,75 | 12,75 | 12,70 | 12,70 | -2,31% | - |
| 09.01.2026 | 13,00 | 13,10 | 13,00 | 13,00 | 0,39% | - |
| 08.01.2026 | 12,55 | 12,95 | 12,45 | 12,95 | 0,00% | - |
| 07.01.2026 | 12,90 | 12,95 | 12,90 | 12,95 | -0,38% | - |
| 06.01.2026 | 13,05 | 13,05 | 12,95 | 13,00 | -0,38% | - |