11,790€
0,08%
Echtzeit-Aktienkurs SIF HOLDING N.V. EO-,20
Bid:
Ask:
Aktienkurse zur SIF HOLDING N.V. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 13,04 | 13,04 | 12,44 | 12,44 | -5,04% | 62.116,00 |
| 11.11.2024 | 13,28 | 13,40 | 12,76 | 13,10 | -0,30% | 47.422,00 |
| 08.11.2024 | 13,48 | 13,52 | 12,82 | 13,14 | -1,79% | 103.880,00 |
| 07.11.2024 | 13,22 | 13,58 | 13,06 | 13,38 | 2,14% | 27.874,00 |
| 06.11.2024 | 13,70 | 13,70 | 13,10 | 13,10 | -4,52% | 70.169,00 |
| 05.11.2024 | 14,16 | 14,18 | 13,58 | 13,72 | -0,58% | 28.444,00 |
| 04.11.2024 | 14,18 | 14,36 | 13,72 | 13,80 | -1,57% | 25.982,00 |
| 01.11.2024 | 13,78 | 14,14 | 13,78 | 14,02 | 1,59% | 51.692,00 |
| 31.10.2024 | 13,82 | 14,00 | 13,64 | 13,80 | -0,58% | 23.805,00 |
| 30.10.2024 | 13,94 | 14,10 | 13,82 | 13,88 | -0,86% | 14.791,00 |
| 29.10.2024 | 13,70 | 14,04 | 13,60 | 14,00 | 2,49% | 21.092,00 |
| 28.10.2024 | 13,86 | 14,00 | 13,66 | 13,66 | -1,44% | 20.653,00 |
| 25.10.2024 | 13,84 | 13,94 | 13,56 | 13,86 | -0,14% | 17.289,00 |
| 24.10.2024 | 13,62 | 14,20 | 13,62 | 13,88 | 1,17% | 35.561,00 |
| 23.10.2024 | 13,90 | 13,92 | 13,64 | 13,72 | -1,44% | 17.606,00 |
| 22.10.2024 | 14,44 | 14,44 | 13,78 | 13,92 | -0,85% | 22.389,00 |
| 21.10.2024 | 14,06 | 14,18 | 14,02 | 14,04 | 0,00% | 32.868,00 |
| 18.10.2024 | 14,10 | 14,28 | 14,00 | 14,04 | -1,13% | 23.819,00 |
| 17.10.2024 | 14,44 | 14,58 | 14,12 | 14,20 | -1,66% | 24.689,00 |
| 16.10.2024 | 14,60 | 14,78 | 14,44 | 14,44 | -1,84% | 35.081,00 |
| 15.10.2024 | 14,53 | 14,88 | 14,40 | 14,71 | 1,45% | - |
| 14.10.2024 | 14,60 | 14,74 | 14,40 | 14,50 | 0,14% | 24.387,00 |
| 11.10.2024 | 14,70 | 14,78 | 14,40 | 14,48 | -1,63% | 29.113,00 |
| 10.10.2024 | 15,00 | 15,00 | 14,72 | 14,72 | -2,13% | 16.274,00 |
| 09.10.2024 | 15,16 | 15,16 | 14,78 | 15,04 | 0,00% | 50.935,00 |
| 08.10.2024 | 14,84 | 15,20 | 14,80 | 15,04 | 0,53% | 50.403,00 |
| 07.10.2024 | 15,46 | 15,52 | 14,74 | 14,96 | -1,58% | 96.955,00 |
| 04.10.2024 | 15,40 | 15,64 | 15,04 | 15,20 | 0,00% | 63.854,00 |
| 03.10.2024 | 15,54 | 15,54 | 15,08 | 15,20 | -2,06% | 38.527,00 |
| 02.10.2024 | 15,62 | 15,66 | 15,38 | 15,52 | -0,51% | 40.960,00 |
| 01.10.2024 | 15,14 | 15,60 | 15,12 | 15,60 | 3,86% | 101.992,00 |
| 30.09.2024 | 15,20 | 15,50 | 14,96 | 15,02 | 1,35% | 128.839,00 |
| 27.09.2024 | 14,50 | 14,82 | 14,42 | 14,82 | 2,21% | 32.338,00 |
| 26.09.2024 | 14,40 | 14,64 | 14,38 | 14,50 | -0,55% | 23.736,00 |
| 25.09.2024 | 14,36 | 14,74 | 14,36 | 14,58 | 1,53% | 53.607,00 |
| 24.09.2024 | 14,40 | 14,52 | 14,24 | 14,36 | -0,14% | 28.034,00 |
| 23.09.2024 | 14,58 | 14,60 | 14,24 | 14,38 | -0,96% | 38.376,00 |
| 20.09.2024 | 14,32 | 14,60 | 14,18 | 14,52 | 1,40% | 74.246,00 |
| 19.09.2024 | 13,28 | 14,32 | 13,28 | 14,32 | 8,65% | 115.080,00 |
| 18.09.2024 | 12,70 | 13,20 | 12,64 | 13,18 | 4,60% | 45.243,00 |
| 17.09.2024 | 12,68 | 12,76 | 12,56 | 12,60 | 0,16% | 42.346,00 |
| 16.09.2024 | 12,60 | 12,86 | 12,56 | 12,58 | 1,45% | 93.047,00 |
| 13.09.2024 | 12,24 | 12,62 | 12,24 | 12,40 | 2,31% | 77.735,00 |
| 12.09.2024 | 12,00 | 12,28 | 11,90 | 12,12 | 2,19% | 31.430,00 |
| 11.09.2024 | 12,16 | 12,20 | 11,78 | 11,86 | -2,31% | 29.844,00 |
| 10.09.2024 | 12,30 | 12,44 | 12,14 | 12,14 | -0,49% | 10.986,00 |
| 09.09.2024 | 12,48 | 12,50 | 12,20 | 12,20 | -0,16% | 22.866,00 |