13,120$
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,17 | 13,38 | 13,05 | 13,10 | -0,15% | 23.121,00 |
| 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 |
| 28.07.2025 | 14,90 | 14,95 | 14,67 | 14,78 | -0,87% | 267.658,00 |
| 25.07.2025 | 15,00 | 15,00 | 14,66 | 14,91 | -0,53% | 361.421,00 |
| 24.07.2025 | 15,59 | 15,64 | 14,98 | 14,99 | -4,09% | 448.434,00 |
| 23.07.2025 | 14,58 | 15,69 | 14,58 | 15,63 | 7,57% | 489.522,00 |
| 22.07.2025 | 14,70 | 14,70 | 14,32 | 14,53 | 0,69% | 361.250,00 |
| 21.07.2025 | 14,76 | 14,90 | 14,30 | 14,43 | -1,90% | 355.445,00 |
| 18.07.2025 | 15,24 | 15,26 | 14,71 | 14,71 | -2,29% | 348.423,00 |
| 17.07.2025 | 15,02 | 15,30 | 14,96 | 15,06 | -0,50% | 323.571,00 |
| 16.07.2025 | 15,20 | 15,39 | 14,93 | 15,13 | 0,60% | 289.356,00 |
| 15.07.2025 | 15,56 | 15,65 | 15,03 | 15,04 | -3,16% | 354.774,00 |
| 14.07.2025 | 14,99 | 15,63 | 14,92 | 15,53 | 2,92% | 331.493,00 |
| 11.07.2025 | 15,29 | 15,37 | 14,96 | 15,09 | -2,08% | 382.956,00 |
| 10.07.2025 | 15,52 | 15,78 | 15,33 | 15,41 | -0,32% | 373.726,00 |
| 09.07.2025 | 15,06 | 15,70 | 14,93 | 15,46 | 3,20% | 490.204,00 |
| 08.07.2025 | 14,27 | 15,06 | 14,27 | 14,98 | 5,34% | 512.777,00 |
| 07.07.2025 | 14,55 | 14,78 | 14,19 | 14,22 | -3,89% | 362.450,00 |
| 03.07.2025 | 14,57 | 14,98 | 14,40 | 14,80 | 1,61% | 201.863,00 |
| 02.07.2025 | 14,15 | 14,66 | 14,08 | 14,56 | 3,63% | 503.315,00 |
| 01.07.2025 | 13,71 | 14,18 | 13,71 | 14,05 | 1,77% | 354.560,00 |
| 30.06.2025 | 13,51 | 13,84 | 13,44 | 13,81 | 2,34% | 389.164,00 |
| 27.06.2025 | 13,83 | 14,07 | 13,38 | 13,49 | -1,64% | 1.841.296,00 |
| 26.06.2025 | 13,35 | 14,18 | 13,35 | 13,72 | 1,59% | 567.535,00 |
| 25.06.2025 | 13,71 | 13,75 | 13,31 | 13,50 | -1,39% | 296.699,00 |
| 24.06.2025 | 13,58 | 13,82 | 13,45 | 13,69 | 1,03% | 372.362,00 |
| 23.06.2025 | 13,52 | 13,80 | 13,16 | 13,55 | 0,22% | 364.625,00 |
| 20.06.2025 | 13,21 | 13,84 | 13,21 | 13,52 | 3,44% | 1.574.405,00 |
| 18.06.2025 | 12,90 | 13,34 | 12,87 | 13,07 | 0,93% | 398.735,00 |
| 17.06.2025 | 13,13 | 13,31 | 12,79 | 12,95 | -2,34% | 440.863,00 |
| 16.06.2025 | 13,22 | 13,40 | 13,09 | 13,26 | 2,00% | 361.443,00 |
| 13.06.2025 | 13,01 | 13,31 | 12,90 | 13,00 | -1,22% | 444.673,00 |
| 12.06.2025 | 13,44 | 13,44 | 13,07 | 13,16 | -1,86% | 395.442,00 |
| 11.06.2025 | 13,59 | 13,94 | 13,35 | 13,41 | -1,11% | 512.074,00 |
| 10.06.2025 | 13,37 | 13,68 | 13,31 | 13,56 | 1,27% | 742.526,00 |
| 09.06.2025 | 13,25 | 13,69 | 13,25 | 13,39 | 1,67% | 461.410,00 |
| 06.06.2025 | 12,97 | 13,21 | 12,91 | 13,17 | 2,49% | 373.592,00 |
| 05.06.2025 | 12,80 | 13,09 | 12,70 | 12,85 | 0,47% | 541.025,00 |
| 04.06.2025 | 13,65 | 13,75 | 12,74 | 12,79 | -5,64% | 760.643,00 |
| 03.06.2025 | 13,83 | 13,91 | 13,49 | 13,56 | -2,41% | 637.391,00 |
| 02.06.2025 | 13,94 | 14,05 | 13,68 | 13,89 | -1,00% | 279.012,00 |
| 30.05.2025 | 14,15 | 14,30 | 13,92 | 14,03 | -2,84% | 529.370,00 |
| 29.05.2025 | 14,45 | 14,49 | 14,14 | 14,44 | 0,42% | 413.723,00 |
| 28.05.2025 | 14,36 | 14,50 | 14,22 | 14,38 | 0,14% | 380.122,00 |
| 27.05.2025 | 14,30 | 14,48 | 14,22 | 14,36 | 1,63% | 275.835,00 |
| 23.05.2025 | 13,97 | 14,21 | 13,77 | 14,13 | 0,71% | 340.333,00 |