10,140€
-6,63%
Echtzeit-Aktienkurs Sif Holding N.V.
Bid:
Ask:
Aktienkurse zur Sif Holding N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 10,89 | 10,89 | 10,15 | 10,17 | -6,35% | - |
20.05.2024 | 10,70 | 10,96 | 10,62 | 10,86 | 1,69% | 20.634,00 |
17.05.2024 | 10,12 | 10,70 | 10,12 | 10,68 | 4,09% | 42.590,00 |
16.05.2024 | 10,36 | 10,44 | 10,20 | 10,26 | -0,39% | 12.679,00 |
15.05.2024 | 10,18 | 10,60 | 10,18 | 10,30 | -0,77% | 14.856,00 |
14.05.2024 | 10,18 | 10,42 | 10,18 | 10,38 | 2,57% | 7.305,00 |
13.05.2024 | 10,18 | 10,22 | 10,12 | 10,12 | -0,59% | 8.264,00 |
10.05.2024 | 10,08 | 10,18 | 10,08 | 10,18 | 0,59% | 6.310,00 |
09.05.2024 | 9,96 | 10,12 | 9,96 | 10,12 | 1,81% | 2.290,00 |
08.05.2024 | 10,14 | 10,14 | 9,90 | 9,94 | -0,80% | 4.904,00 |
07.05.2024 | 10,10 | 10,10 | 10,00 | 10,02 | -0,40% | 1.447,00 |
06.05.2024 | 10,20 | 10,22 | 10,06 | 10,06 | -0,98% | 5.020,00 |
03.05.2024 | 10,16 | 10,18 | 10,10 | 10,16 | 0,20% | 5.454,00 |
02.05.2024 | 10,14 | 10,22 | 10,14 | 10,14 | 0,00% | 3.731,00 |
30.04.2024 | 10,22 | 10,28 | 10,14 | 10,14 | -0,98% | 4.128,00 |
29.04.2024 | 10,12 | 10,28 | 10,12 | 10,24 | 0,99% | 53.492,00 |
26.04.2024 | 10,18 | 10,20 | 10,08 | 10,14 | -0,59% | 8.829,00 |
25.04.2024 | 10,18 | 10,34 | 10,14 | 10,20 | 0,39% | 8.037,00 |
24.04.2024 | 10,00 | 10,18 | 9,98 | 10,16 | 1,60% | 13.269,00 |
23.04.2024 | 9,97 | 10,06 | 9,97 | 10,00 | -0,20% | 1.129,00 |
22.04.2024 | 9,88 | 10,02 | 9,88 | 10,02 | 0,50% | 2.855,00 |
19.04.2024 | 9,99 | 10,06 | 9,91 | 9,97 | -0,50% | 7.819,00 |
18.04.2024 | 9,95 | 10,10 | 9,95 | 10,02 | -0,40% | 1.774,00 |
17.04.2024 | 9,95 | 10,10 | 9,89 | 10,06 | 1,51% | 9.783,00 |
16.04.2024 | 9,94 | 9,99 | 9,88 | 9,91 | -0,90% | 7.191,00 |
15.04.2024 | 10,00 | 10,08 | 9,92 | 10,00 | 0,00% | 24.536,00 |
12.04.2024 | 10,24 | 10,24 | 10,00 | 10,00 | 0,50% | 24.856,00 |
11.04.2024 | 10,22 | 10,22 | 9,95 | 9,95 | -2,45% | 4.107,00 |
10.04.2024 | 10,30 | 10,36 | 10,16 | 10,20 | -1,73% | 13.560,00 |
09.04.2024 | 10,10 | 10,38 | 10,10 | 10,38 | 0,97% | 10.881,00 |
08.04.2024 | 10,48 | 10,56 | 10,18 | 10,28 | -2,47% | 13.144,00 |
05.04.2024 | 10,46 | 10,54 | 10,40 | 10,54 | -0,57% | 8.128,00 |
04.04.2024 | 10,60 | 10,64 | 10,54 | 10,60 | 0,95% | 5.195,00 |
03.04.2024 | 10,52 | 10,60 | 10,42 | 10,50 | 0,00% | 5.236,00 |
02.04.2024 | 10,60 | 10,82 | 10,40 | 10,50 | -1,87% | 9.283,00 |
28.03.2024 | 10,56 | 10,80 | 10,48 | 10,70 | -0,37% | 12.488,00 |
27.03.2024 | 10,64 | 10,82 | 10,56 | 10,74 | 0,37% | 8.281,00 |
26.03.2024 | 10,80 | 10,84 | 10,66 | 10,70 | -1,47% | 25.356,00 |
25.03.2024 | 10,90 | 10,90 | 10,78 | 10,86 | 0,37% | 3.696,00 |
22.03.2024 | 10,92 | 10,92 | 10,72 | 10,82 | -0,37% | 4.099,00 |
21.03.2024 | 10,52 | 10,88 | 10,52 | 10,86 | 3,43% | 38.557,00 |
20.03.2024 | 10,90 | 11,06 | 10,50 | 10,50 | -3,49% | 26.262,00 |
19.03.2024 | 10,90 | 10,90 | 10,74 | 10,88 | -0,18% | 9.268,00 |
18.03.2024 | 10,66 | 10,92 | 10,60 | 10,90 | 3,61% | 27.784,00 |
15.03.2024 | 9,92 | 11,00 | 9,80 | 10,52 | 0,77% | 89.522,00 |
14.03.2024 | 10,10 | 10,50 | 10,10 | 10,44 | 3,37% | 25.042,00 |
13.03.2024 | 10,06 | 10,12 | 9,95 | 10,10 | 0,60% | 14.749,00 |
12.03.2024 | 10,10 | 10,14 | 9,93 | 10,04 | -0,20% | 8.163,00 |
11.03.2024 | 9,99 | 10,06 | 9,96 | 10,06 | 1,31% | 8.029,00 |
08.03.2024 | 9,84 | 9,97 | 9,75 | 9,93 | 1,12% | 10.932,00 |
07.03.2024 | 9,90 | 9,91 | 9,82 | 9,82 | -0,81% | 8.740,00 |
06.03.2024 | 9,85 | 9,95 | 9,82 | 9,90 | 0,00% | 2.016,00 |
05.03.2024 | 9,99 | 10,00 | 9,85 | 9,90 | -1,00% | 8.801,00 |
04.03.2024 | 9,90 | 10,12 | 9,90 | 10,00 | 1,21% | 19.034,00 |
01.03.2024 | 9,90 | 9,96 | 9,79 | 9,88 | -0,20% | 8.179,00 |
29.02.2024 | 9,80 | 10,00 | 9,80 | 9,90 | 1,02% | 10.122,00 |
28.02.2024 | 9,97 | 9,99 | 9,77 | 9,80 | -1,51% | 32.087,00 |
27.02.2024 | 10,00 | 10,00 | 9,83 | 9,95 | 0,10% | 1.820,00 |
26.02.2024 | 9,99 | 10,10 | 9,90 | 9,94 | -1,00% | 8.408,00 |
23.02.2024 | 10,50 | 10,50 | 10,00 | 10,04 | -2,52% | 14.724,00 |
22.02.2024 | 10,36 | 10,58 | 10,28 | 10,30 | -1,90% | 9.090,00 |
21.02.2024 | 10,44 | 10,50 | 10,36 | 10,50 | 0,77% | 661,00 |
20.02.2024 | 10,52 | 10,60 | 10,36 | 10,42 | -0,57% | 6.817,00 |
19.02.2024 | 10,14 | 10,80 | 10,14 | 10,48 | 3,97% | 40.970,00 |
16.02.2024 | 9,99 | 10,18 | 9,95 | 10,08 | 1,00% | 16.011,00 |
15.02.2024 | 10,10 | 10,10 | 9,89 | 9,98 | -0,20% | 9.013,00 |
14.02.2024 | 10,00 | 10,04 | 9,94 | 10,00 | 0,20% | 8.161,00 |
13.02.2024 | 10,06 | 10,06 | 9,95 | 9,98 | -0,60% | 29.179,00 |
12.02.2024 | 10,10 | 10,16 | 10,02 | 10,04 | -0,59% | 13.418,00 |
09.02.2024 | 10,20 | 10,28 | 10,08 | 10,10 | 0,00% | 14.465,00 |
08.02.2024 | 10,18 | 10,40 | 10,08 | 10,10 | 0,40% | 15.016,00 |
07.02.2024 | 10,08 | 10,26 | 10,00 | 10,06 | 0,40% | 10.520,00 |
06.02.2024 | 10,14 | 10,20 | 9,79 | 10,02 | -0,79% | 26.676,00 |
05.02.2024 | 10,06 | 10,16 | 10,06 | 10,10 | -0,39% | 3.208,00 |
02.02.2024 | 10,22 | 10,24 | 10,04 | 10,14 | -1,17% | 10.515,00 |
01.02.2024 | 10,26 | 10,32 | 10,16 | 10,26 | -2,29% | 923,00 |
31.01.2024 | 10,50 | 10,50 | 10,28 | 10,50 | 0,00% | 8.757,00 |
30.01.2024 | 10,70 | 10,70 | 10,50 | 10,50 | -0,94% | 8.250,00 |
29.01.2024 | 10,80 | 10,80 | 10,54 | 10,60 | -0,93% | 10.044,00 |
26.01.2024 | 10,62 | 10,74 | 10,60 | 10,70 | 0,00% | 27.408,00 |
25.01.2024 | 10,72 | 10,80 | 10,68 | 10,70 | -0,37% | 14.071,00 |
24.01.2024 | 11,00 | 11,00 | 10,74 | 10,74 | -1,47% | 20.662,00 |
23.01.2024 | 11,04 | 11,04 | 10,82 | 10,90 | -0,73% | 6.532,00 |
22.01.2024 | 10,82 | 11,04 | 10,58 | 10,98 | 1,29% | 25.969,00 |
19.01.2024 | 11,08 | 11,10 | 10,74 | 10,84 | -1,63% | 10.653,00 |
18.01.2024 | 10,52 | 11,12 | 10,52 | 11,02 | 4,75% | 26.191,00 |
17.01.2024 | 10,30 | 10,60 | 10,24 | 10,52 | 5,20% | 64.898,00 |
16.01.2024 | 10,08 | 10,10 | 9,93 | 10,00 | -0,79% | 4.984,00 |
15.01.2024 | 10,22 | 10,22 | 10,00 | 10,08 | -1,37% | 5.401,00 |
12.01.2024 | 10,10 | 10,28 | 10,10 | 10,22 | 1,39% | 4.450,00 |
11.01.2024 | 10,18 | 10,30 | 9,92 | 10,08 | -0,79% | 17.401,00 |
10.01.2024 | 10,44 | 10,46 | 10,10 | 10,16 | -3,97% | 14.053,00 |
09.01.2024 | 10,60 | 10,60 | 10,48 | 10,58 | -0,19% | 5.664,00 |
08.01.2024 | 10,66 | 10,70 | 10,58 | 10,60 | -1,30% | 4.360,00 |
05.01.2024 | 10,24 | 10,76 | 10,24 | 10,74 | 2,87% | 16.449,00 |
04.01.2024 | 10,22 | 10,50 | 10,22 | 10,44 | 0,00% | 5.413,00 |
03.01.2024 | 10,78 | 10,78 | 10,42 | 10,44 | -0,95% | 9.502,00 |
02.01.2024 | 10,24 | 10,82 | 10,24 | 10,54 | 0,96% | 18.011,00 |
29.12.2023 | 10,24 | 10,44 | 10,20 | 10,44 | 0,38% | 17.513,00 |
28.12.2023 | 10,36 | 10,40 | 10,32 | 10,40 | 0,00% | 2.659,00 |