8,700€
1,40%
Echtzeit-Aktienkurs Sif Holding N.V.
Bid:
Ask:
Aktienkurse zur Sif Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 8,67 | 8,72 | 8,56 | 8,64 | 0,70% | - |
| 16.07.2025 | 8,74 | 8,75 | 8,58 | 8,58 | -2,83% | 73.329,00 |
| 15.07.2025 | 8,77 | 8,92 | 8,77 | 8,83 | 0,91% | 55.122,00 |
| 14.07.2025 | 8,65 | 8,88 | 8,65 | 8,75 | 0,57% | 55.225,00 |
| 11.07.2025 | 8,78 | 8,78 | 8,66 | 8,70 | -0,91% | 32.714,00 |
| 10.07.2025 | 8,67 | 8,80 | 8,62 | 8,78 | 1,15% | 71.173,00 |
| 09.07.2025 | 8,63 | 8,80 | 8,63 | 8,68 | 0,70% | 37.614,00 |
| 08.07.2025 | 8,62 | 8,65 | 8,53 | 8,62 | 0,00% | 95.923,00 |
| 07.07.2025 | 8,75 | 8,79 | 8,62 | 8,62 | -1,93% | 88.074,00 |
| 04.07.2025 | 8,83 | 8,95 | 8,78 | 8,79 | -1,35% | 51.595,00 |
| 03.07.2025 | 9,00 | 9,06 | 8,88 | 8,91 | -0,56% | 59.359,00 |
| 02.07.2025 | 8,98 | 9,13 | 8,96 | 8,96 | -0,22% | 51.453,00 |
| 01.07.2025 | 9,09 | 9,11 | 8,86 | 8,98 | -0,77% | 65.845,00 |
| 30.06.2025 | 9,35 | 9,35 | 9,05 | 9,05 | -2,48% | 47.443,00 |
| 27.06.2025 | 9,25 | 9,35 | 9,24 | 9,28 | 1,20% | 30.595,00 |
| 26.06.2025 | 9,36 | 9,36 | 9,16 | 9,17 | 0,22% | 21.258,00 |
| 25.06.2025 | 9,20 | 9,26 | 9,15 | 9,15 | -0,54% | 17.756,00 |
| 24.06.2025 | 9,15 | 9,28 | 9,15 | 9,20 | 1,66% | 30.469,00 |
| 23.06.2025 | 9,10 | 9,20 | 9,01 | 9,05 | -1,63% | 51.909,00 |
| 20.06.2025 | 9,13 | 9,32 | 9,13 | 9,20 | 0,77% | 23.282,00 |
| 19.06.2025 | 9,31 | 9,31 | 9,13 | 9,13 | -1,62% | 37.732,00 |
| 18.06.2025 | 9,35 | 9,35 | 9,12 | 9,28 | -0,96% | 56.581,00 |
| 17.06.2025 | 9,50 | 9,55 | 9,37 | 9,37 | -1,78% | 37.806,00 |
| 16.06.2025 | 9,54 | 9,61 | 9,50 | 9,54 | 0,10% | 35.350,00 |
| 13.06.2025 | 9,68 | 9,80 | 9,52 | 9,53 | -3,15% | 49.324,00 |
| 12.06.2025 | 10,00 | 10,00 | 9,67 | 9,84 | 0,41% | 36.735,00 |
| 11.06.2025 | 9,74 | 10,06 | 9,74 | 9,80 | 0,51% | 72.430,00 |
| 10.06.2025 | 9,62 | 9,79 | 9,62 | 9,75 | 1,67% | 76.507,00 |
| 09.06.2025 | 9,62 | 9,75 | 9,56 | 9,59 | -0,93% | 27.029,00 |
| 06.06.2025 | 9,50 | 9,68 | 9,50 | 9,68 | 0,94% | 50.973,00 |
| 05.06.2025 | 9,75 | 9,75 | 9,45 | 9,59 | -1,13% | 89.323,00 |
| 04.06.2025 | 9,59 | 9,80 | 9,58 | 9,70 | 0,73% | 115.849,00 |
| 03.06.2025 | 9,71 | 9,84 | 9,60 | 9,63 | -0,72% | 48.049,00 |
| 02.06.2025 | 9,60 | 9,78 | 9,55 | 9,70 | -0,41% | 69.332,00 |
| 30.05.2025 | 9,70 | 9,80 | 9,66 | 9,74 | -0,31% | 41.086,00 |
| 29.05.2025 | 10,02 | 10,04 | 9,74 | 9,77 | -1,51% | 37.603,00 |
| 28.05.2025 | 9,88 | 10,00 | 9,84 | 9,92 | 0,61% | 116.626,00 |
| 27.05.2025 | 9,79 | 9,92 | 9,73 | 9,86 | 0,72% | 92.227,00 |
| 26.05.2025 | 9,55 | 9,88 | 9,54 | 9,79 | 3,05% | 102.787,00 |
| 23.05.2025 | 9,52 | 9,54 | 9,39 | 9,50 | -0,21% | 61.656,00 |
| 22.05.2025 | 9,72 | 9,82 | 9,44 | 9,52 | -2,76% | 78.452,00 |
| 21.05.2025 | 9,81 | 9,87 | 9,70 | 9,79 | -1,11% | 60.643,00 |
| 20.05.2025 | 9,69 | 10,36 | 9,61 | 9,90 | 8,08% | 522.288,00 |
| 19.05.2025 | 9,43 | 9,43 | 9,08 | 9,16 | -2,66% | 62.857,00 |
| 16.05.2025 | 9,31 | 9,50 | 9,30 | 9,41 | 0,64% | 45.147,00 |
| 15.05.2025 | 9,49 | 9,60 | 9,28 | 9,35 | -1,48% | 81.852,00 |
| 14.05.2025 | 9,52 | 9,52 | 9,34 | 9,49 | -0,52% | 38.665,00 |
| 13.05.2025 | 9,25 | 9,65 | 9,25 | 9,54 | 2,36% | 131.996,00 |
| 12.05.2025 | 9,44 | 9,44 | 9,20 | 9,32 | 0,00% | 121.092,00 |
| 09.05.2025 | 10,10 | 10,24 | 9,12 | 9,32 | -1,58% | 468.353,00 |
| 08.05.2025 | 9,10 | 9,83 | 8,86 | 9,47 | 4,07% | 213.016,00 |
| 07.05.2025 | 9,33 | 9,33 | 9,04 | 9,10 | -0,87% | 47.820,00 |
| 06.05.2025 | 9,33 | 9,33 | 9,09 | 9,18 | -1,61% | 27.693,00 |
| 05.05.2025 | 9,33 | 9,35 | 9,25 | 9,33 | 0,00% | 41.516,00 |
| 02.05.2025 | 9,37 | 9,40 | 9,25 | 9,33 | 0,43% | 91.722,00 |
| 30.04.2025 | 9,21 | 9,46 | 9,21 | 9,29 | -0,64% | 84.332,00 |
| 29.04.2025 | 9,34 | 9,47 | 9,33 | 9,35 | 0,21% | 22.770,00 |
| 28.04.2025 | 9,15 | 9,47 | 9,15 | 9,33 | 1,63% | 50.768,00 |
| 25.04.2025 | 9,17 | 9,21 | 9,10 | 9,18 | 1,10% | 27.565,00 |
| 24.04.2025 | 9,25 | 9,25 | 8,97 | 9,08 | -1,84% | 61.858,00 |
| 23.04.2025 | 8,99 | 9,27 | 8,88 | 9,25 | 3,82% | 95.067,00 |
| 22.04.2025 | 9,14 | 9,14 | 8,62 | 8,91 | -1,87% | 103.240,00 |
| 17.04.2025 | 9,85 | 9,87 | 8,71 | 9,08 | -7,63% | 366.540,00 |
| 16.04.2025 | 9,80 | 9,83 | 9,61 | 9,83 | -0,20% | 19.490,00 |
| 15.04.2025 | 9,85 | 9,92 | 9,76 | 9,85 | -1,01% | 46.003,00 |
| 14.04.2025 | 9,95 | 9,95 | 9,74 | 9,95 | 1,74% | 66.548,00 |
| 11.04.2025 | 9,39 | 9,94 | 9,31 | 9,78 | 4,82% | 131.328,00 |
| 10.04.2025 | 9,51 | 9,58 | 9,22 | 9,33 | 4,13% | 80.774,00 |
| 09.04.2025 | 8,99 | 9,13 | 8,80 | 8,96 | -2,29% | 69.947,00 |
| 08.04.2025 | 9,50 | 9,50 | 9,04 | 9,17 | -1,40% | 125.460,00 |
| 07.04.2025 | 8,80 | 9,54 | 8,66 | 9,30 | -1,17% | 159.060,00 |
| 04.04.2025 | 9,15 | 9,63 | 9,01 | 9,41 | 2,95% | 237.269,00 |
| 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 |