9,385€
2,68%
Echtzeit-Aktienkurs Sif Holding N.V.
Bid:
Ask:
Aktienkurse zur Sif Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,12 | 9,66 | 9,02 | 9,42 | 3,01% | - |
| 03.04.2025 | 8,93 | 9,16 | 8,80 | 9,14 | 1,33% | 93.192,00 |
| 02.04.2025 | 8,60 | 9,17 | 8,57 | 9,02 | 5,37% | 145.987,00 |
| 01.04.2025 | 8,60 | 8,69 | 8,51 | 8,56 | 0,12% | 47.252,00 |
| 31.03.2025 | 8,75 | 8,75 | 8,45 | 8,55 | -2,84% | 129.217,00 |
| 28.03.2025 | 9,23 | 9,28 | 8,76 | 8,80 | -4,97% | 169.452,00 |
| 27.03.2025 | 9,46 | 9,47 | 9,24 | 9,26 | -2,11% | 90.257,00 |
| 26.03.2025 | 9,68 | 9,77 | 9,46 | 9,46 | -3,07% | 113.485,00 |
| 25.03.2025 | 9,60 | 9,84 | 9,54 | 9,76 | 2,09% | 77.860,00 |
| 24.03.2025 | 9,53 | 9,66 | 9,46 | 9,56 | 1,06% | 111.055,00 |
| 21.03.2025 | 9,54 | 9,65 | 9,34 | 9,46 | -1,56% | 212.130,00 |
| 20.03.2025 | 10,40 | 10,40 | 9,61 | 9,61 | -5,97% | 280.648,00 |
| 19.03.2025 | 10,80 | 10,80 | 10,10 | 10,22 | -14,69% | 471.118,00 |
| 18.03.2025 | 12,00 | 12,06 | 11,76 | 11,98 | -0,33% | 75.254,00 |
| 17.03.2025 | 11,82 | 12,08 | 11,70 | 12,02 | 2,21% | 91.477,00 |
| 14.03.2025 | 11,16 | 11,80 | 11,12 | 11,76 | 6,14% | 45.249,00 |
| 13.03.2025 | 11,38 | 11,38 | 11,06 | 11,08 | -1,77% | 15.983,00 |
| 12.03.2025 | 11,18 | 11,38 | 11,14 | 11,28 | 1,26% | 20.644,00 |
| 11.03.2025 | 11,06 | 11,38 | 10,94 | 11,14 | 0,72% | 52.643,00 |
| 10.03.2025 | 11,28 | 11,34 | 11,00 | 11,06 | -1,25% | 25.666,00 |
| 07.03.2025 | 11,28 | 11,28 | 11,12 | 11,20 | -1,06% | 17.979,00 |
| 06.03.2025 | 11,20 | 11,32 | 11,10 | 11,32 | 1,43% | 34.235,00 |
| 05.03.2025 | 11,24 | 11,34 | 11,08 | 11,16 | 1,45% | 38.799,00 |
| 04.03.2025 | 11,40 | 11,40 | 11,00 | 11,00 | -4,68% | 55.267,00 |
| 03.03.2025 | 11,50 | 11,60 | 11,22 | 11,54 | -0,17% | 33.270,00 |
| 28.02.2025 | 11,64 | 11,92 | 11,38 | 11,56 | -1,53% | 66.054,00 |
| 27.02.2025 | 11,72 | 11,98 | 11,60 | 11,74 | 0,86% | 50.715,00 |
| 26.02.2025 | 11,22 | 11,64 | 11,22 | 11,64 | 4,49% | 32.199,00 |
| 25.02.2025 | 11,18 | 11,30 | 11,08 | 11,14 | -0,54% | 49.240,00 |
| 24.02.2025 | 11,14 | 11,20 | 11,02 | 11,20 | 0,72% | 41.472,00 |
| 21.02.2025 | 11,26 | 11,26 | 11,08 | 11,12 | -0,18% | 28.323,00 |
| 20.02.2025 | 11,20 | 11,32 | 11,08 | 11,14 | 0,72% | 44.447,00 |
| 19.02.2025 | 11,06 | 11,34 | 11,00 | 11,06 | -2,81% | 85.003,00 |
| 18.02.2025 | 11,68 | 11,68 | 11,34 | 11,38 | -2,07% | 66.925,00 |
| 17.02.2025 | 11,96 | 11,96 | 11,62 | 11,62 | -2,19% | 57.573,00 |
| 14.02.2025 | 11,82 | 12,02 | 11,80 | 11,88 | 0,51% | 69.013,00 |
| 13.02.2025 | 12,10 | 12,16 | 11,80 | 11,82 | -2,15% | 66.930,00 |
| 12.02.2025 | 12,18 | 12,20 | 12,08 | 12,08 | -1,15% | 36.526,00 |
| 11.02.2025 | 12,22 | 12,24 | 12,10 | 12,22 | 0,00% | 27.711,00 |
| 10.02.2025 | 12,04 | 12,38 | 12,04 | 12,22 | 2,00% | 68.924,00 |
| 07.02.2025 | 12,12 | 12,40 | 11,94 | 11,98 | -0,83% | 67.540,00 |
| 06.02.2025 | 12,06 | 12,12 | 11,86 | 12,08 | 2,72% | 20.983,00 |
| 05.02.2025 | 11,90 | 11,90 | 11,70 | 11,76 | -1,18% | 13.865,00 |
| 04.02.2025 | 11,92 | 11,96 | 11,74 | 11,90 | 0,00% | 25.981,00 |
| 03.02.2025 | 12,06 | 12,06 | 11,90 | 11,90 | -2,94% | 24.489,00 |
| 31.01.2025 | 11,96 | 12,32 | 11,96 | 12,26 | 2,51% | 31.621,00 |
| 30.01.2025 | 11,98 | 12,02 | 11,82 | 11,96 | 1,70% | 24.749,00 |
| 29.01.2025 | 11,78 | 11,90 | 11,74 | 11,76 | -0,17% | 25.996,00 |
| 28.01.2025 | 11,80 | 11,98 | 11,74 | 11,78 | 0,51% | 26.066,00 |
| 27.01.2025 | 11,92 | 11,92 | 11,70 | 11,72 | -2,33% | 52.782,00 |
| 24.01.2025 | 12,12 | 12,24 | 12,00 | 12,00 | -0,50% | 24.328,00 |
| 23.01.2025 | 12,34 | 12,36 | 12,06 | 12,06 | -2,43% | 24.357,00 |
| 22.01.2025 | 12,64 | 12,64 | 12,36 | 12,36 | -1,90% | 25.278,00 |
| 21.01.2025 | 12,58 | 12,76 | 12,50 | 12,60 | 0,00% | 53.247,00 |
| 20.01.2025 | 12,72 | 12,74 | 12,58 | 12,60 | -0,94% | 25.673,00 |
| 17.01.2025 | 12,76 | 12,90 | 12,60 | 12,72 | 0,32% | 49.620,00 |
| 16.01.2025 | 12,68 | 13,02 | 12,68 | 12,68 | 0,96% | 72.781,00 |
| 15.01.2025 | 12,00 | 12,56 | 11,90 | 12,56 | 3,12% | 45.157,00 |
| 14.01.2025 | 12,36 | 12,40 | 12,18 | 12,18 | -0,49% | 24.802,00 |
| 13.01.2025 | 12,00 | 12,50 | 11,94 | 12,24 | 4,08% | 63.117,00 |
| 10.01.2025 | 12,10 | 12,10 | 11,76 | 11,76 | -0,68% | 9.718,00 |
| 09.01.2025 | 11,86 | 11,88 | 11,72 | 11,84 | -0,17% | 26.912,00 |
| 08.01.2025 | 12,22 | 12,30 | 11,86 | 11,86 | -3,58% | 52.961,00 |
| 07.01.2025 | 12,54 | 12,54 | 12,22 | 12,30 | -1,91% | 25.346,00 |
| 06.01.2025 | 12,62 | 12,64 | 12,42 | 12,54 | 0,97% | 22.695,00 |
| 03.01.2025 | 12,20 | 12,44 | 12,10 | 12,42 | 2,31% | 27.456,00 |
| 02.01.2025 | 12,08 | 12,14 | 11,94 | 12,14 | 0,00% | 22.816,00 |
| 31.12.2024 | 12,06 | 12,14 | 12,00 | 12,14 | 0,17% | 10.799,00 |
| 30.12.2024 | 12,34 | 12,34 | 11,98 | 12,12 | -2,26% | 23.518,00 |
| 27.12.2024 | 12,22 | 12,40 | 12,20 | 12,40 | 1,97% | 28.638,00 |
| 24.12.2024 | 12,22 | 12,30 | 12,14 | 12,16 | 0,16% | 14.285,00 |
| 23.12.2024 | 11,74 | 12,14 | 11,74 | 12,14 | 3,23% | 50.709,00 |
| 20.12.2024 | 11,98 | 11,98 | 11,56 | 11,76 | 0,00% | 59.065,00 |
| 19.12.2024 | 11,66 | 11,82 | 11,66 | 11,76 | -0,68% | 17.840,00 |
| 18.12.2024 | 11,74 | 11,94 | 11,74 | 11,84 | 0,68% | 34.568,00 |
| 17.12.2024 | 11,70 | 11,82 | 11,60 | 11,76 | 0,51% | 23.260,00 |
| 16.12.2024 | 11,66 | 12,06 | 11,60 | 11,70 | 0,34% | 56.274,00 |
| 13.12.2024 | 11,66 | 11,74 | 11,60 | 11,66 | 0,00% | 29.012,00 |
| 12.12.2024 | 11,64 | 11,76 | 11,52 | 11,66 | 0,17% | 35.870,00 |
| 11.12.2024 | 12,00 | 12,00 | 11,64 | 11,64 | -3,16% | 56.183,00 |
| 10.12.2024 | 12,18 | 12,28 | 12,00 | 12,02 | -1,48% | 13.200,00 |
| 09.12.2024 | 12,20 | 12,26 | 11,92 | 12,20 | 0,16% | 50.627,00 |
| 06.12.2024 | 12,30 | 12,34 | 12,16 | 12,18 | -0,81% | 31.593,00 |
| 05.12.2024 | 12,42 | 12,44 | 12,24 | 12,28 | -1,13% | 27.051,00 |
| 04.12.2024 | 12,60 | 12,64 | 12,32 | 12,42 | -0,80% | 25.748,00 |
| 03.12.2024 | 12,38 | 12,64 | 12,38 | 12,52 | 1,13% | 30.435,00 |
| 02.12.2024 | 12,40 | 12,58 | 12,24 | 12,38 | -0,48% | 47.349,00 |
| 29.11.2024 | 12,34 | 12,50 | 12,20 | 12,44 | 1,47% | 24.179,00 |
| 28.11.2024 | 12,30 | 12,34 | 12,20 | 12,26 | 0,99% | 19.583,00 |
| 27.11.2024 | 12,02 | 12,20 | 11,90 | 12,14 | 1,51% | 31.438,00 |
| 26.11.2024 | 12,14 | 12,14 | 11,92 | 11,96 | -1,48% | 16.200,00 |
| 25.11.2024 | 12,34 | 12,36 | 12,04 | 12,14 | -0,65% | 25.563,00 |
| 22.11.2024 | 12,12 | 12,32 | 12,10 | 12,22 | 0,99% | 50.850,00 |
| 21.11.2024 | 11,86 | 12,22 | 11,65 | 12,10 | 2,20% | - |
| 20.11.2024 | 12,26 | 12,30 | 11,78 | 11,84 | -2,31% | 24.604,00 |
| 19.11.2024 | 12,32 | 12,40 | 12,00 | 12,12 | -1,46% | 62.815,00 |
| 18.11.2024 | 12,20 | 12,32 | 12,12 | 12,30 | 0,49% | 25.673,00 |
| 15.11.2024 | 12,10 | 12,40 | 11,92 | 12,24 | 0,16% | 35.159,00 |
| 14.11.2024 | 12,14 | 12,34 | 12,14 | 12,22 | 0,49% | 26.509,00 |
| 13.11.2024 | 12,34 | 12,60 | 12,10 | 12,16 | -2,25% | 56.956,00 |