15,770$
-3,31%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 16,19 | 16,40 | 15,77 | 15,78 | -3,28% | 310.142,00 |
| 16.12.2025 | 16,10 | 16,43 | 16,01 | 16,32 | 1,02% | 438.737,00 |
| 15.12.2025 | 16,09 | 16,65 | 16,07 | 16,15 | -1,82% | 399.152,00 |
| 12.12.2025 | 16,84 | 17,01 | 16,36 | 16,45 | -3,24% | 396.671,00 |
| 11.12.2025 | 16,51 | 17,21 | 16,09 | 17,00 | 2,84% | 652.816,00 |
| 10.12.2025 | 15,09 | 16,56 | 15,09 | 16,53 | 9,33% | 620.231,00 |
| 09.12.2025 | 14,68 | 15,21 | 14,68 | 15,12 | 3,07% | 326.444,00 |
| 08.12.2025 | 14,34 | 14,70 | 14,29 | 14,67 | 2,37% | 300.500,00 |
| 05.12.2025 | 14,55 | 14,64 | 14,25 | 14,33 | -2,18% | 405.981,00 |
| 04.12.2025 | 15,12 | 15,12 | 14,61 | 14,65 | -3,36% | 370.305,00 |
| 03.12.2025 | 15,22 | 15,34 | 14,86 | 15,16 | 1,07% | 324.937,00 |
| 02.12.2025 | 15,38 | 15,38 | 14,98 | 15,00 | -1,90% | 340.913,00 |
| 01.12.2025 | 15,37 | 15,57 | 15,19 | 15,29 | -2,98% | 317.100,00 |
| 28.11.2025 | 15,81 | 15,87 | 15,63 | 15,76 | -0,25% | 198.972,00 |
| 26.11.2025 | 15,72 | 16,03 | 15,69 | 15,80 | 0,64% | 581.055,00 |
| 25.11.2025 | 15,86 | 16,22 | 15,65 | 15,70 | -1,20% | 422.131,00 |
| 24.11.2025 | 15,51 | 15,93 | 14,52 | 15,89 | 1,53% | 894.960,00 |
| 21.11.2025 | 15,40 | 15,95 | 15,40 | 15,65 | 0,97% | 351.483,00 |
| 20.11.2025 | 15,85 | 16,06 | 15,38 | 15,50 | -1,71% | 345.557,00 |
| 19.11.2025 | 16,61 | 16,68 | 15,75 | 15,77 | -5,06% | 493.395,00 |
| 18.11.2025 | 16,77 | 17,03 | 16,60 | 16,61 | -1,54% | 397.363,00 |
| 17.11.2025 | 16,10 | 17,88 | 15,92 | 16,87 | 4,91% | 957.555,00 |
| 14.11.2025 | 16,34 | 16,42 | 15,88 | 16,08 | -1,71% | 394.344,00 |
| 13.11.2025 | 16,71 | 16,75 | 16,33 | 16,36 | -1,80% | 353.787,00 |
| 12.11.2025 | 16,36 | 16,73 | 16,18 | 16,66 | 1,00% | 430.961,00 |
| 11.11.2025 | 16,69 | 16,69 | 16,03 | 16,50 | 0,33% | 449.517,00 |
| 10.11.2025 | 16,40 | 16,73 | 16,16 | 16,44 | 0,18% | 566.095,00 |
| 07.11.2025 | 16,05 | 16,90 | 15,97 | 16,41 | 2,12% | 1.372.807,00 |
| 06.11.2025 | 14,97 | 16,22 | 14,12 | 16,07 | 17,99% | 1.637.039,00 |
| 05.11.2025 | 13,40 | 13,67 | 13,18 | 13,62 | 1,95% | 584.764,00 |
| 04.11.2025 | 13,58 | 13,69 | 13,20 | 13,36 | -2,27% | 679.836,00 |
| 03.11.2025 | 13,60 | 13,68 | 13,34 | 13,67 | 0,07% | 319.594,00 |
| 31.10.2025 | 13,40 | 13,73 | 13,40 | 13,66 | 1,10% | 373.132,00 |
| 30.10.2025 | 13,10 | 13,53 | 13,10 | 13,51 | 2,51% | 363.048,00 |
| 29.10.2025 | 13,06 | 13,40 | 12,91 | 13,18 | 0,00% | 917.295,00 |
| 28.10.2025 | 13,27 | 13,32 | 13,10 | 13,18 | -1,20% | 327.376,00 |
| 27.10.2025 | 13,48 | 13,54 | 13,30 | 13,34 | -0,97% | 273.594,00 |
| 24.10.2025 | 13,54 | 13,62 | 13,34 | 13,47 | 0,22% | 224.831,00 |
| 23.10.2025 | 13,29 | 13,57 | 13,29 | 13,44 | 1,28% | 502.345,00 |
| 22.10.2025 | 13,27 | 13,35 | 13,08 | 13,27 | 0,30% | 275.616,00 |
| 21.10.2025 | 12,90 | 13,25 | 12,82 | 13,23 | 3,20% | 374.743,00 |
| 20.10.2025 | 12,78 | 13,01 | 12,78 | 12,82 | 0,71% | 257.237,00 |
| 17.10.2025 | 12,77 | 12,90 | 12,70 | 12,73 | -0,16% | 343.371,00 |
| 16.10.2025 | 13,01 | 13,06 | 12,66 | 12,75 | -2,00% | 466.517,00 |
| 15.10.2025 | 13,15 | 13,42 | 12,98 | 13,01 | -0,84% | 388.484,00 |
| 14.10.2025 | 13,10 | 13,35 | 12,93 | 13,12 | -0,61% | 335.076,00 |
| 13.10.2025 | 13,30 | 13,38 | 13,13 | 13,20 | -0,15% | 301.511,00 |
| 10.10.2025 | 13,65 | 13,89 | 13,00 | 13,22 | -3,15% | 469.149,00 |
| 09.10.2025 | 13,89 | 13,92 | 13,55 | 13,65 | -1,37% | 351.050,00 |
| 08.10.2025 | 14,12 | 14,33 | 13,74 | 13,84 | -1,98% | 350.510,00 |
| 07.10.2025 | 14,04 | 14,18 | 13,84 | 14,12 | 0,14% | 320.930,00 |
| 06.10.2025 | 14,48 | 14,54 | 14,02 | 14,10 | -2,76% | 559.467,00 |
| 03.10.2025 | 14,69 | 14,86 | 14,50 | 14,50 | -0,75% | 38.978,00 |
| 02.10.2025 | 14,66 | 14,90 | 14,58 | 14,61 | -0,68% | 301.629,00 |
| 01.10.2025 | 14,93 | 15,14 | 14,44 | 14,71 | -2,62% | 409.191,00 |
| 30.09.2025 | 14,84 | 15,45 | 14,84 | 15,11 | 1,31% | 519.948,00 |
| 29.09.2025 | 14,89 | 15,03 | 14,65 | 14,91 | 0,81% | 332.705,00 |
| 26.09.2025 | 14,60 | 14,88 | 14,55 | 14,79 | 1,23% | 384.196,00 |
| 25.09.2025 | 14,50 | 14,82 | 14,46 | 14,61 | 0,41% | 314.045,00 |
| 24.09.2025 | 14,70 | 14,85 | 14,42 | 14,55 | -1,12% | 729.021,00 |
| 23.09.2025 | 14,40 | 15,45 | 14,30 | 14,72 | 3,41% | 774.785,00 |
| 22.09.2025 | 14,25 | 14,31 | 14,04 | 14,23 | 0,71% | 412.107,00 |
| 19.09.2025 | 14,26 | 14,36 | 13,94 | 14,13 | -1,67% | 1.273.006,00 |
| 18.09.2025 | 14,42 | 14,52 | 14,19 | 14,37 | 0,77% | 345.546,00 |
| 17.09.2025 | 14,00 | 14,66 | 13,92 | 14,26 | 2,30% | 660.995,00 |
| 16.09.2025 | 14,14 | 14,14 | 13,88 | 13,94 | -0,07% | 361.066,00 |
| 15.09.2025 | 14,00 | 14,08 | 13,81 | 13,95 | 0,00% | 419.850,00 |
| 12.09.2025 | 13,86 | 14,11 | 13,86 | 13,95 | 0,07% | 435.449,00 |
| 11.09.2025 | 13,35 | 14,00 | 13,35 | 13,94 | 4,03% | 433.693,00 |
| 10.09.2025 | 13,50 | 13,50 | 13,19 | 13,40 | -0,89% | 514.702,00 |
| 09.09.2025 | 13,81 | 13,90 | 13,48 | 13,52 | -2,94% | 386.401,00 |
| 08.09.2025 | 13,79 | 14,02 | 13,62 | 13,93 | 0,65% | 387.539,00 |
| 05.09.2025 | 13,97 | 14,37 | 13,81 | 13,84 | -1,14% | 314.927,00 |
| 04.09.2025 | 14,05 | 14,16 | 13,86 | 14,00 | -0,50% | 378.454,00 |
| 03.09.2025 | 14,09 | 14,33 | 13,96 | 14,07 | -1,05% | 457.381,00 |
| 02.09.2025 | 14,34 | 14,60 | 14,12 | 14,22 | -1,73% | 404.823,00 |
| 29.08.2025 | 14,33 | 14,64 | 14,31 | 14,47 | -1,09% | 518.611,00 |
| 28.08.2025 | 14,59 | 14,69 | 14,47 | 14,63 | 0,55% | 400.999,00 |
| 27.08.2025 | 14,14 | 14,57 | 14,14 | 14,55 | 2,90% | 382.545,00 |
| 26.08.2025 | 14,34 | 14,43 | 14,08 | 14,14 | -1,67% | 634.898,00 |
| 25.08.2025 | 14,36 | 14,47 | 14,15 | 14,38 | 0,14% | 346.484,00 |
| 22.08.2025 | 13,95 | 14,41 | 13,85 | 14,36 | 3,09% | 389.162,00 |
| 21.08.2025 | 13,65 | 14,04 | 13,53 | 13,93 | 1,38% | 395.030,00 |
| 20.08.2025 | 13,58 | 13,91 | 13,42 | 13,74 | 0,96% | 400.878,00 |
| 19.08.2025 | 13,75 | 13,89 | 13,39 | 13,61 | -1,09% | 573.388,00 |
| 18.08.2025 | 14,23 | 14,29 | 13,62 | 13,76 | -3,03% | 542.491,00 |
| 15.08.2025 | 14,74 | 14,74 | 14,14 | 14,19 | -3,21% | 670.852,00 |
| 14.08.2025 | 14,52 | 14,80 | 14,24 | 14,66 | -0,61% | 523.723,00 |
| 13.08.2025 | 15,09 | 15,36 | 14,63 | 14,75 | -1,47% | 1.155.488,00 |
| 12.08.2025 | 14,90 | 15,43 | 14,00 | 14,97 | 19,19% | 2.409.708,00 |
| 11.08.2025 | 12,20 | 12,92 | 12,20 | 12,56 | 5,32% | 955.673,00 |
| 08.08.2025 | 12,32 | 12,37 | 11,89 | 11,93 | -3,48% | 876.460,00 |
| 07.08.2025 | 13,56 | 13,59 | 12,08 | 12,36 | -12,56% | 1.726.251,00 |
| 06.08.2025 | 14,26 | 14,35 | 13,89 | 14,13 | -0,35% | 397.613,00 |
| 05.08.2025 | 14,27 | 14,37 | 14,03 | 14,18 | -0,56% | 278.456,00 |
| 04.08.2025 | 14,15 | 14,42 | 14,06 | 14,26 | 1,13% | 249.003,00 |
| 01.08.2025 | 14,25 | 14,44 | 13,96 | 14,10 | -2,56% | 389.662,00 |
| 31.07.2025 | 14,30 | 14,47 | 14,03 | 14,47 | 1,15% | 432.663,00 |
| 30.07.2025 | 14,50 | 14,72 | 14,07 | 14,31 | -0,03% | 480.234,00 |
| 29.07.2025 | 14,79 | 14,83 | 14,24 | 14,31 | -3,18% | 364.869,00 |