53,000€
Echtzeit-Aktienkurs SQLI S.A.
Bid:
Ask:
Aktienkurse zur SQLI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 04.11.2024 | 53,50 | 54,25 | 53,50 | 53,75 | 0,00% | - |
| 01.11.2024 | 54,00 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 31.10.2024 | 53,00 | 54,25 | 53,00 | 54,25 | 0,93% | - |
| 30.10.2024 | 53,00 | 54,25 | 53,00 | 53,75 | 0,00% | - |
| 29.10.2024 | 54,00 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 28.10.2024 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 25.10.2024 | 53,75 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 24.10.2024 | 54,00 | 54,00 | 53,75 | 53,75 | 0,00% | - |
| 23.10.2024 | 53,75 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 22.10.2024 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 21.10.2024 | 53,00 | 54,25 | 53,00 | 54,25 | 0,00% | - |
| 18.10.2024 | 54,50 | 54,50 | 53,75 | 54,25 | 0,00% | - |
| 17.10.2024 | 54,50 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 16.10.2024 | 54,25 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 15.10.2024 | 54,50 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 14.10.2024 | 54,50 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 11.10.2024 | 54,25 | 54,75 | 54,25 | 54,75 | 2,34% | - |
| 10.10.2024 | 54,25 | 54,75 | 53,50 | 53,50 | 34,09% | - |
| 17.09.2024 | 39,80 | 40,30 | 39,80 | 39,90 | 0,00% | - |
| 16.09.2024 | 39,20 | 40,40 | 39,20 | 39,90 | -0,25% | - |
| 13.09.2024 | 39,20 | 40,40 | 39,00 | 40,00 | -0,74% | - |
| 12.09.2024 | 40,00 | 40,40 | 39,80 | 40,30 | 0,25% | - |
| 11.09.2024 | 39,20 | 40,40 | 39,20 | 40,20 | 0,00% | - |
| 10.09.2024 | 40,00 | 40,40 | 39,80 | 40,20 | 0,25% | - |
| 09.09.2024 | 39,00 | 40,30 | 39,00 | 40,10 | 0,75% | - |
| 06.09.2024 | 39,20 | 40,30 | 39,20 | 39,80 | -1,24% | - |
| 05.09.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 1,26% | - |
| 04.09.2024 | 40,00 | 40,10 | 39,40 | 39,80 | -1,24% | - |
| 03.09.2024 | 40,20 | 41,00 | 39,90 | 40,30 | -1,95% | - |
| 02.09.2024 | 41,00 | 41,30 | 39,90 | 41,10 | 0,00% | - |
| 30.08.2024 | 41,70 | 41,70 | 40,70 | 41,10 | -0,24% | - |
| 29.08.2024 | 41,70 | 41,80 | 41,00 | 41,20 | 1,23% | - |
| 28.08.2024 | 39,20 | 40,80 | 39,20 | 40,70 | 0,74% | - |
| 27.08.2024 | 39,80 | 41,00 | 39,80 | 40,40 | -1,70% | - |
| 26.08.2024 | 39,60 | 41,20 | 39,60 | 41,10 | 0,74% | - |
| 23.08.2024 | 39,20 | 41,60 | 39,20 | 40,80 | 2,26% | - |
| 22.08.2024 | 38,80 | 40,10 | 38,80 | 39,90 | 0,76% | - |
| 21.08.2024 | 38,80 | 40,00 | 38,80 | 39,60 | -1,98% | - |
| 20.08.2024 | 38,40 | 40,40 | 38,40 | 40,40 | 3,32% | - |
| 19.08.2024 | 38,20 | 39,30 | 38,20 | 39,10 | -0,51% | - |
| 16.08.2024 | 38,60 | 39,50 | 38,60 | 39,30 | 0,26% | - |
| 15.08.2024 | 39,50 | 39,70 | 39,20 | 39,20 | -1,26% | - |
| 14.08.2024 | 41,10 | 41,10 | 39,10 | 39,70 | -4,11% | - |
| 13.08.2024 | 40,40 | 41,50 | 40,40 | 41,40 | 0,00% | - |
| 12.08.2024 | 41,10 | 41,60 | 40,80 | 41,40 | 1,97% | - |
| 09.08.2024 | 41,10 | 41,50 | 40,60 | 40,60 | -1,46% | - |
| 08.08.2024 | 40,20 | 41,50 | 40,20 | 41,20 | -0,72% | - |
| 07.08.2024 | 41,60 | 41,90 | 40,70 | 41,50 | -1,43% | - |
| 06.08.2024 | 40,90 | 42,10 | 40,40 | 42,10 | 2,68% | - |
| 05.08.2024 | 41,10 | 41,70 | 40,10 | 41,00 | -0,24% | - |
| 02.08.2024 | 40,40 | 41,30 | 40,40 | 41,10 | 0,24% | - |
| 01.08.2024 | 42,30 | 42,30 | 40,20 | 41,00 | -0,73% | - |
| 31.07.2024 | 39,60 | 42,50 | 39,60 | 41,30 | 1,47% | - |
| 30.07.2024 | 41,20 | 42,10 | 40,30 | 40,70 | -2,86% | - |
| 29.07.2024 | 41,20 | 41,90 | 40,40 | 41,90 | 2,95% | - |
| 26.07.2024 | 40,90 | 41,70 | 40,40 | 40,70 | -0,73% | - |
| 25.07.2024 | 41,10 | 41,70 | 40,20 | 41,00 | -0,49% | - |
| 24.07.2024 | 41,70 | 41,80 | 40,30 | 41,20 | 1,23% | - |
| 23.07.2024 | 40,60 | 42,40 | 40,60 | 40,70 | -2,40% | - |
| 22.07.2024 | 41,50 | 42,30 | 41,40 | 41,70 | 0,24% | - |
| 19.07.2024 | 40,60 | 42,10 | 40,60 | 41,60 | 0,00% | - |
| 18.07.2024 | 41,60 | 41,90 | 41,30 | 41,60 | -0,24% | - |
| 17.07.2024 | 40,00 | 41,70 | 40,00 | 41,70 | 1,21% | - |
| 16.07.2024 | 40,90 | 41,50 | 40,60 | 41,20 | 0,73% | - |
| 15.07.2024 | 39,60 | 41,20 | 39,60 | 40,90 | 0,25% | - |
| 12.07.2024 | 41,90 | 42,20 | 38,70 | 40,80 | -2,63% | - |
| 11.07.2024 | 41,20 | 42,20 | 41,00 | 41,90 | -0,24% | - |
| 10.07.2024 | 41,90 | 42,20 | 40,90 | 42,00 | 0,00% | - |
| 09.07.2024 | 41,90 | 42,80 | 40,50 | 42,00 | 1,94% | - |
| 08.07.2024 | 41,80 | 43,00 | 41,20 | 41,20 | -2,83% | - |
| 05.07.2024 | 40,60 | 42,40 | 40,50 | 42,40 | 2,66% | - |
| 04.07.2024 | 41,60 | 42,50 | 41,20 | 41,30 | -1,90% | - |
| 03.07.2024 | 39,80 | 42,10 | 39,80 | 42,10 | 0,72% | - |
| 02.07.2024 | 39,80 | 42,60 | 39,80 | 41,80 | 3,98% | - |
| 01.07.2024 | 38,40 | 43,20 | 38,40 | 40,20 | 2,03% | - |
| 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% | - |