39,300€
0,26%
Echtzeit-Aktienkurs SQLI S.A.
Bid:
Ask:
Aktienkurse zur SQLI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 38,40 | 39,30 | 38,40 | 39,30 | -0,25% | - |
| 28.06.2024 | 39,80 | 41,30 | 39,30 | 39,40 | -2,96% | - |
| 27.06.2024 | 41,20 | 41,50 | 40,60 | 40,60 | -1,46% | - |
| 26.06.2024 | 41,10 | 42,40 | 41,00 | 41,20 | 0,00% | - |
| 25.06.2024 | 40,90 | 42,20 | 40,90 | 41,20 | -0,24% | - |
| 24.06.2024 | 42,00 | 42,20 | 40,60 | 41,30 | 3,25% | - |
| 21.06.2024 | 41,20 | 42,80 | 40,00 | 40,00 | -5,66% | - |
| 20.06.2024 | 41,80 | 43,00 | 41,60 | 42,40 | 1,19% | - |
| 19.06.2024 | 42,20 | 43,60 | 41,30 | 41,90 | -0,48% | - |
| 18.06.2024 | 42,00 | 43,50 | 41,90 | 42,10 | -2,09% | - |
| 17.06.2024 | 40,80 | 43,80 | 40,80 | 43,00 | 0,00% | - |
| 14.06.2024 | 42,80 | 44,10 | 41,10 | 43,00 | 0,47% | - |
| 13.06.2024 | 44,50 | 44,70 | 42,80 | 42,80 | -4,25% | - |
| 12.06.2024 | 44,90 | 45,20 | 44,10 | 44,70 | -0,67% | - |
| 11.06.2024 | 44,60 | 45,00 | 44,40 | 45,00 | 0,67% | - |
| 10.06.2024 | 45,40 | 45,60 | 44,30 | 44,70 | -1,76% | - |
| 07.06.2024 | 44,20 | 45,70 | 44,20 | 45,50 | 0,00% | - |
| 06.06.2024 | 44,20 | 46,30 | 44,20 | 45,50 | 1,11% | - |
| 05.06.2024 | 45,20 | 45,50 | 45,00 | 45,00 | -0,66% | - |
| 04.06.2024 | 45,70 | 47,80 | 44,10 | 45,30 | -0,66% | - |
| 03.06.2024 | 44,40 | 46,20 | 43,90 | 45,60 | 2,24% | - |
| 31.05.2024 | 43,00 | 45,60 | 43,00 | 44,60 | 3,24% | - |
| 30.05.2024 | 41,60 | 43,40 | 41,60 | 43,20 | 2,86% | - |
| 29.05.2024 | 42,00 | 43,40 | 41,70 | 42,00 | -1,64% | - |
| 28.05.2024 | 42,10 | 42,70 | 41,70 | 42,70 | 1,91% | - |
| 27.05.2024 | 42,00 | 42,20 | 41,70 | 41,90 | -0,24% | - |
| 24.05.2024 | 42,00 | 42,10 | 41,70 | 42,00 | 0,24% | - |
| 23.05.2024 | 41,90 | 42,80 | 41,80 | 41,90 | 0,00% | - |
| 22.05.2024 | 41,20 | 42,10 | 41,20 | 41,90 | -0,24% | - |
| 21.05.2024 | 41,40 | 42,10 | 41,40 | 42,00 | 0,00% | - |
| 20.05.2024 | 42,00 | 42,10 | 42,00 | 42,00 | -0,24% | - |
| 17.05.2024 | 42,20 | 42,30 | 42,10 | 42,10 | -0,24% | - |
| 16.05.2024 | 42,30 | 42,40 | 42,20 | 42,20 | -0,24% | - |
| 15.05.2024 | 41,00 | 42,40 | 41,00 | 42,30 | 0,00% | - |
| 14.05.2024 | 41,40 | 42,30 | 41,40 | 42,30 | 0,00% | - |
| 13.05.2024 | 42,70 | 42,80 | 42,20 | 42,30 | -1,17% | - |
| 10.05.2024 | 42,00 | 42,80 | 42,00 | 42,80 | 0,23% | - |
| 09.05.2024 | 42,30 | 42,70 | 42,10 | 42,70 | 0,95% | - |
| 08.05.2024 | 40,80 | 42,80 | 40,80 | 42,30 | 0,48% | - |
| 07.05.2024 | 42,40 | 43,40 | 42,10 | 42,10 | -2,55% | - |
| 06.05.2024 | 42,20 | 43,30 | 42,20 | 43,20 | 1,41% | - |
| 03.05.2024 | 43,20 | 43,30 | 42,60 | 42,60 | -2,07% | - |
| 02.05.2024 | 43,30 | 43,50 | 42,60 | 43,50 | 0,46% | - |
| 30.04.2024 | 42,20 | 43,40 | 42,20 | 43,30 | 0,93% | - |
| 29.04.2024 | 42,20 | 43,20 | 41,80 | 42,90 | 0,94% | - |
| 26.04.2024 | 42,80 | 42,90 | 42,50 | 42,50 | -0,93% | - |
| 25.04.2024 | 42,40 | 43,30 | 42,40 | 42,90 | -0,23% | - |
| 24.04.2024 | 42,90 | 43,20 | 42,90 | 43,00 | -0,46% | - |
| 23.04.2024 | 43,00 | 43,30 | 43,00 | 43,20 | 0,23% | - |
| 22.04.2024 | 43,20 | 43,40 | 42,70 | 43,10 | -0,23% | - |
| 19.04.2024 | 43,20 | 43,30 | 43,00 | 43,20 | -0,46% | - |
| 18.04.2024 | 43,20 | 43,40 | 43,00 | 43,40 | 0,23% | - |
| 17.04.2024 | 43,20 | 43,30 | 42,40 | 43,30 | 0,00% | - |
| 16.04.2024 | 43,20 | 43,40 | 42,80 | 43,30 | 0,00% | - |
| 15.04.2024 | 43,40 | 44,60 | 43,30 | 43,30 | -0,23% | - |
| 12.04.2024 | 43,50 | 43,60 | 43,20 | 43,40 | -0,69% | - |
| 11.04.2024 | 43,40 | 43,70 | 43,40 | 43,70 | 0,46% | - |
| 10.04.2024 | 43,70 | 43,70 | 43,30 | 43,50 | -0,23% | - |
| 09.04.2024 | 43,40 | 44,10 | 43,40 | 43,60 | -0,91% | - |
| 08.04.2024 | 43,20 | 44,10 | 43,20 | 44,00 | 1,15% | - |
| 05.04.2024 | 43,70 | 43,70 | 43,30 | 43,50 | -0,23% | - |
| 04.04.2024 | 42,80 | 43,80 | 42,80 | 43,60 | 0,46% | - |
| 03.04.2024 | 43,10 | 43,40 | 43,10 | 43,40 | 0,46% | - |
| 02.04.2024 | 43,20 | 43,20 | 43,10 | 43,20 | -0,23% | - |
| 28.03.2024 | 42,60 | 43,40 | 42,60 | 43,30 | -0,46% | - |
| 27.03.2024 | 42,70 | 43,50 | 41,00 | 43,50 | 1,64% | - |
| 26.03.2024 | 41,80 | 43,10 | 41,80 | 42,80 | 0,23% | - |
| 25.03.2024 | 42,60 | 43,50 | 42,40 | 42,70 | -1,84% | - |
| 22.03.2024 | 42,00 | 44,40 | 42,00 | 43,50 | 1,16% | - |
| 21.03.2024 | 43,50 | 43,60 | 42,40 | 43,00 | -1,60% | - |
| 20.03.2024 | 42,40 | 43,70 | 42,10 | 43,70 | 2,82% | - |
| 19.03.2024 | 42,00 | 42,50 | 42,00 | 42,50 | 0,95% | - |
| 18.03.2024 | 41,60 | 42,70 | 41,60 | 42,10 | -0,71% | - |
| 15.03.2024 | 41,60 | 42,40 | 41,50 | 42,40 | 1,68% | - |
| 14.03.2024 | 42,30 | 42,40 | 41,40 | 41,70 | -1,65% | - |
| 13.03.2024 | 42,20 | 43,60 | 40,00 | 42,40 | -1,17% | - |
| 12.03.2024 | 42,80 | 42,90 | 42,50 | 42,90 | 0,00% | - |
| 11.03.2024 | 42,20 | 42,90 | 42,20 | 42,90 | -0,69% | - |
| 08.03.2024 | 42,60 | 43,70 | 42,60 | 43,20 | -1,14% | - |
| 07.03.2024 | 42,20 | 44,80 | 42,20 | 43,70 | 2,10% | - |
| 06.03.2024 | 42,30 | 42,80 | 41,60 | 42,80 | 0,94% | - |
| 05.03.2024 | 42,40 | 42,50 | 41,80 | 42,40 | -0,24% | - |
| 04.03.2024 | 41,20 | 42,50 | 41,20 | 42,50 | 0,95% | - |
| 01.03.2024 | 41,20 | 42,50 | 41,20 | 42,10 | 0,48% | - |
| 29.02.2024 | 41,20 | 41,90 | 41,20 | 41,90 | 0,00% | - |
| 28.02.2024 | 42,20 | 42,30 | 41,80 | 41,90 | -0,95% | - |
| 27.02.2024 | 41,00 | 42,30 | 41,00 | 42,30 | 1,20% | - |
| 26.02.2024 | 42,30 | 42,40 | 41,80 | 41,80 | -1,42% | - |
| 23.02.2024 | 42,00 | 42,40 | 41,50 | 42,40 | 0,71% | - |
| 22.02.2024 | 42,40 | 42,40 | 41,70 | 42,10 | -0,71% | - |
| 21.02.2024 | 41,40 | 43,20 | 41,40 | 42,40 | 0,95% | - |
| 20.02.2024 | 41,40 | 42,20 | 41,40 | 42,00 | -0,71% | - |
| 19.02.2024 | 41,60 | 42,30 | 41,60 | 42,30 | -0,24% | - |
| 16.02.2024 | 42,30 | 43,20 | 42,00 | 42,40 | 0,00% | - |
| 15.02.2024 | 41,60 | 42,40 | 41,50 | 42,40 | 1,68% | - |
| 14.02.2024 | 41,00 | 41,90 | 41,00 | 41,70 | -0,48% | - |
| 13.02.2024 | 40,80 | 42,30 | 40,80 | 41,90 | 0,48% | - |
| 12.02.2024 | 40,80 | 42,80 | 40,80 | 41,70 | -0,24% | - |
| 09.02.2024 | 41,20 | 41,90 | 41,20 | 41,80 | -0,24% | - |
| 08.02.2024 | 40,60 | 41,90 | 40,60 | 41,90 | 0,72% | - |