6,590€
-0,90%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,65 | 6,74 | 6,56 | 6,61 | -0,60% | 39.954,00 |
| 28.05.2026 | 6,76 | 6,77 | 6,64 | 6,65 | -1,92% | 28.138,00 |
| 27.05.2026 | 7,06 | 7,06 | 6,72 | 6,78 | -2,87% | 25.121,00 |
| 26.05.2026 | 7,02 | 7,02 | 6,94 | 6,98 | -0,99% | 35.571,00 |
| 25.05.2026 | 6,97 | 7,05 | 6,80 | 7,05 | 2,17% | 40.574,00 |
| 22.05.2026 | 6,65 | 7,00 | 6,63 | 6,90 | 4,86% | 152.811,00 |
| 21.05.2026 | 6,40 | 6,68 | 6,32 | 6,58 | 3,62% | 150.505,00 |
| 20.05.2026 | 6,64 | 6,69 | 6,14 | 6,35 | -4,08% | 187.584,00 |
| 19.05.2026 | 6,76 | 6,80 | 6,62 | 6,62 | -1,19% | 12.202,00 |
| 18.05.2026 | 6,61 | 6,85 | 6,61 | 6,70 | 0,00% | 37.993,00 |
| 15.05.2026 | 6,68 | 6,79 | 6,66 | 6,70 | -0,89% | 24.672,00 |
| 14.05.2026 | 6,74 | 6,76 | 6,54 | 6,76 | 0,15% | 38.003,00 |
| 13.05.2026 | 6,53 | 6,80 | 6,50 | 6,75 | 4,17% | 85.911,00 |
| 12.05.2026 | 6,50 | 6,60 | 6,38 | 6,48 | -1,67% | 42.439,00 |
| 11.05.2026 | 6,68 | 6,70 | 6,42 | 6,59 | -1,79% | 114.364,00 |
| 08.05.2026 | 7,06 | 7,07 | 6,50 | 6,71 | -0,15% | 259.289,00 |
| 07.05.2026 | 6,70 | 6,74 | 6,63 | 6,72 | 0,60% | 35.400,00 |
| 06.05.2026 | 6,50 | 6,70 | 6,50 | 6,68 | 2,30% | 49.704,00 |
| 05.05.2026 | 6,52 | 6,63 | 6,47 | 6,53 | 0,46% | 46.858,00 |
| 04.05.2026 | 6,70 | 6,76 | 6,50 | 6,50 | -2,99% | 49.627,00 |
| 30.04.2026 | 6,65 | 6,70 | 6,61 | 6,70 | 2,13% | 28.480,00 |
| 29.04.2026 | 6,80 | 6,80 | 6,50 | 6,56 | -3,39% | 41.220,00 |
| 28.04.2026 | 7,14 | 7,14 | 6,72 | 6,79 | -2,16% | 49.806,00 |
| 27.04.2026 | 6,98 | 7,15 | 6,85 | 6,94 | -0,72% | 68.276,00 |
| 24.04.2026 | 6,87 | 7,00 | 6,72 | 6,99 | 1,90% | 76.266,00 |
| 23.04.2026 | 6,69 | 6,90 | 6,64 | 6,86 | 1,93% | 42.638,00 |
| 22.04.2026 | 6,65 | 6,80 | 6,63 | 6,73 | 0,00% | 45.159,00 |
| 21.04.2026 | 6,40 | 6,73 | 6,40 | 6,73 | 4,34% | 82.852,00 |
| 20.04.2026 | 6,29 | 6,55 | 6,28 | 6,45 | -0,92% | 80.322,00 |
| 17.04.2026 | 6,50 | 6,55 | 6,38 | 6,51 | -2,25% | 185.297,00 |
| 16.04.2026 | 6,65 | 6,80 | 6,63 | 6,66 | 0,15% | 56.173,00 |
| 15.04.2026 | 6,78 | 6,83 | 6,65 | 6,65 | -0,75% | 37.308,00 |
| 14.04.2026 | 6,56 | 6,79 | 6,56 | 6,70 | 2,13% | 39.262,00 |
| 13.04.2026 | 6,65 | 6,65 | 6,56 | 6,56 | -1,50% | 24.962,00 |
| 10.04.2026 | 6,70 | 6,77 | 6,66 | 6,66 | -0,45% | 26.473,00 |
| 09.04.2026 | 6,75 | 6,84 | 6,69 | 6,69 | -2,76% | 28.082,00 |
| 08.04.2026 | 7,07 | 7,11 | 6,86 | 6,88 | 1,93% | 105.002,00 |
| 07.04.2026 | 6,50 | 6,93 | 6,45 | 6,75 | 5,80% | 147.924,00 |
| 02.04.2026 | 6,45 | 6,52 | 6,35 | 6,38 | -1,39% | 37.020,00 |
| 01.04.2026 | 6,25 | 6,50 | 6,25 | 6,47 | 2,21% | 60.414,00 |
| 31.03.2026 | 6,08 | 6,43 | 6,07 | 6,33 | 2,93% | 125.719,00 |
| 30.03.2026 | 6,15 | 6,17 | 6,01 | 6,15 | 0,33% | 38.506,00 |
| 27.03.2026 | 6,33 | 6,33 | 6,07 | 6,13 | -3,16% | 125.714,00 |
| 26.03.2026 | 6,28 | 6,56 | 6,19 | 6,33 | 0,96% | 59.456,00 |
| 25.03.2026 | 6,26 | 6,39 | 6,19 | 6,27 | 1,79% | 35.419,00 |
| 24.03.2026 | 6,30 | 6,31 | 6,08 | 6,16 | -2,69% | 29.046,00 |
| 23.03.2026 | 6,06 | 6,50 | 5,88 | 6,33 | 3,60% | 141.757,00 |
| 20.03.2026 | 5,81 | 6,20 | 5,71 | 6,11 | 7,76% | 117.856,00 |
| 19.03.2026 | 5,69 | 5,69 | 5,45 | 5,67 | -0,87% | 140.999,00 |
| 18.03.2026 | 6,00 | 6,02 | 5,72 | 5,72 | -3,70% | 96.798,00 |
| 17.03.2026 | 6,03 | 6,05 | 5,90 | 5,94 | -1,00% | 85.113,00 |
| 16.03.2026 | 6,23 | 6,25 | 6,00 | 6,00 | -1,48% | 124.109,00 |
| 13.03.2026 | 6,68 | 6,68 | 6,09 | 6,09 | -4,99% | 232.391,00 |
| 12.03.2026 | 6,35 | 6,46 | 6,29 | 6,41 | 2,56% | 76.681,00 |
| 11.03.2026 | 6,30 | 6,38 | 6,20 | 6,25 | -1,26% | 35.662,00 |
| 10.03.2026 | 6,40 | 6,47 | 6,32 | 6,33 | -1,09% | 33.788,00 |
| 09.03.2026 | 6,12 | 6,45 | 6,09 | 6,40 | -1,23% | 52.626,00 |
| 06.03.2026 | 6,34 | 6,48 | 6,15 | 6,48 | 2,69% | 95.160,00 |
| 05.03.2026 | 6,80 | 6,80 | 6,31 | 6,31 | -7,21% | 112.571,00 |
| 04.03.2026 | 6,81 | 6,83 | 6,68 | 6,80 | 0,29% | 39.492,00 |
| 03.03.2026 | 7,11 | 7,11 | 6,74 | 6,78 | -5,57% | 86.338,00 |
| 02.03.2026 | 7,10 | 7,21 | 7,05 | 7,18 | -1,10% | 31.092,00 |
| 27.02.2026 | 7,33 | 7,33 | 7,15 | 7,26 | -0,55% | 23.118,00 |
| 26.02.2026 | 7,24 | 7,39 | 7,23 | 7,30 | -0,27% | 28.900,00 |
| 25.02.2026 | 7,23 | 7,40 | 7,21 | 7,32 | 1,67% | 29.592,00 |
| 24.02.2026 | 7,22 | 7,34 | 7,20 | 7,20 | -0,83% | 34.786,00 |
| 23.02.2026 | 7,51 | 7,56 | 7,22 | 7,26 | -3,33% | 73.942,00 |
| 20.02.2026 | 7,49 | 7,68 | 7,40 | 7,51 | 0,94% | 65.607,00 |
| 19.02.2026 | 7,43 | 7,49 | 7,35 | 7,44 | -0,13% | 23.496,00 |
| 18.02.2026 | 7,54 | 7,57 | 7,45 | 7,45 | -0,67% | 24.476,00 |
| 17.02.2026 | 7,72 | 7,73 | 7,43 | 7,50 | -2,22% | 54.307,00 |
| 16.02.2026 | 7,97 | 7,97 | 7,67 | 7,67 | -2,29% | 27.521,00 |
| 13.02.2026 | 7,50 | 7,90 | 7,50 | 7,85 | 4,67% | 71.644,00 |
| 12.02.2026 | 7,84 | 7,84 | 7,50 | 7,50 | -3,60% | 68.825,00 |
| 11.02.2026 | 7,99 | 7,99 | 7,78 | 7,78 | -2,02% | 96.357,00 |
| 10.02.2026 | 7,92 | 8,02 | 7,89 | 7,94 | 0,63% | 106.564,00 |
| 09.02.2026 | 7,75 | 7,95 | 7,74 | 7,89 | 2,60% | 89.238,00 |
| 06.02.2026 | 7,66 | 7,72 | 7,51 | 7,69 | 0,26% | 36.437,00 |
| 05.02.2026 | 7,80 | 7,80 | 7,58 | 7,67 | -1,41% | 24.743,00 |
| 04.02.2026 | 7,73 | 7,95 | 7,65 | 7,78 | 1,30% | 76.877,00 |
| 03.02.2026 | 7,60 | 7,75 | 7,52 | 7,68 | 1,59% | 81.708,00 |
| 02.02.2026 | 7,46 | 7,59 | 7,29 | 7,56 | -1,56% | 86.846,00 |
| 30.01.2026 | 7,70 | 7,75 | 7,48 | 7,68 | 0,66% | 70.399,00 |
| 29.01.2026 | 8,00 | 8,00 | 7,57 | 7,63 | -3,84% | 111.288,00 |
| 28.01.2026 | 7,95 | 8,04 | 7,89 | 7,94 | 1,34% | - |
| 27.01.2026 | 7,92 | 8,02 | 7,71 | 7,83 | 4,96% | 507.280,00 |
| 26.01.2026 | 6,90 | 7,59 | 6,86 | 7,46 | 8,75% | 162.522,00 |
| 23.01.2026 | 6,88 | 6,93 | 6,82 | 6,86 | -0,44% | 30.713,00 |
| 22.01.2026 | 6,82 | 6,89 | 6,75 | 6,89 | 1,03% | 51.080,00 |
| 21.01.2026 | 6,90 | 7,04 | 6,66 | 6,82 | 0,00% | 92.782,00 |
| 20.01.2026 | 6,91 | 6,94 | 6,69 | 6,82 | -1,73% | 73.175,00 |
| 19.01.2026 | 7,05 | 7,05 | 6,91 | 6,94 | -2,39% | 47.659,00 |
| 16.01.2026 | 7,14 | 7,23 | 7,05 | 7,11 | 0,99% | 82.050,00 |
| 15.01.2026 | 6,70 | 7,15 | 6,64 | 7,04 | 5,55% | 124.518,00 |
| 14.01.2026 | 6,44 | 6,68 | 6,44 | 6,67 | 3,89% | 48.933,00 |
| 13.01.2026 | 6,60 | 6,62 | 6,38 | 6,42 | -1,53% | 57.481,00 |
| 12.01.2026 | 6,49 | 6,62 | 6,46 | 6,52 | 1,40% | 52.459,00 |
| 09.01.2026 | 6,41 | 6,45 | 6,33 | 6,43 | 1,26% | 73.879,00 |
| 08.01.2026 | 6,48 | 6,53 | 6,35 | 6,35 | -1,85% | 42.280,00 |
| 07.01.2026 | 6,70 | 6,70 | 6,47 | 6,47 | -3,14% | 55.129,00 |