47,080€
-0,47%
Echtzeit-Aktienkurs SUNRISE COMMUNIC.NA.SF-,1
Bid:
Ask:
Aktienkurse zur SUNRISE COMMUNIC.NA.SF-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -0,34% | 10,00 |
| 28.05.2026 | 46,60 | 47,30 | 46,60 | 47,30 | 1,20% | 170,00 |
| 27.05.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 0,34% | 107,00 |
| 26.05.2026 | 46,52 | 46,58 | 46,50 | 46,58 | -2,92% | 324,00 |
| 25.05.2026 | 47,82 | 47,98 | 47,82 | 47,98 | 2,22% | 26,00 |
| 22.05.2026 | 46,64 | 46,94 | 46,64 | 46,94 | -1,14% | 121,00 |
| 21.05.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,42% | 50,00 |
| 20.05.2026 | 47,28 | 47,28 | 47,28 | 47,28 | 0,53% | 4,00 |
| 19.05.2026 | 47,24 | 47,84 | 46,78 | 47,03 | -0,06% | - |
| 18.05.2026 | 46,06 | 47,06 | 46,06 | 47,06 | 0,90% | 52,00 |
| 15.05.2026 | 47,34 | 47,34 | 46,64 | 46,64 | -0,87% | 179,00 |
| 14.05.2026 | 46,93 | 47,29 | 46,83 | 47,05 | 1,27% | - |
| 13.05.2026 | 47,46 | 47,46 | 45,88 | 46,46 | -1,15% | 662,00 |
| 12.05.2026 | 46,82 | 47,00 | 46,52 | 47,00 | 0,73% | 41,00 |
| 11.05.2026 | 47,04 | 47,04 | 46,46 | 46,66 | -7,60% | 450,00 |
| 08.05.2026 | 50,10 | 50,75 | 50,10 | 50,50 | 0,60% | 587,00 |
| 07.05.2026 | 51,30 | 51,30 | 50,20 | 50,20 | -3,28% | 100,00 |
| 06.05.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 0,78% | 591,00 |
| 05.05.2026 | 51,30 | 51,50 | 51,30 | 51,50 | 1,48% | 1.140,00 |
| 04.05.2026 | 50,85 | 51,40 | 50,75 | 50,75 | -0,10% | 468,00 |
| 30.04.2026 | 48,88 | 50,80 | 48,88 | 50,80 | 3,93% | 310,00 |
| 29.04.2026 | 49,38 | 49,40 | 48,88 | 48,88 | -1,41% | 2.086,00 |
| 28.04.2026 | 49,94 | 49,98 | 49,58 | 49,58 | 0,16% | 415,00 |
| 27.04.2026 | 49,68 | 49,68 | 49,50 | 49,50 | -0,80% | 202,00 |
| 24.04.2026 | 50,10 | 50,10 | 49,90 | 49,90 | -0,30% | 1.352,00 |
| 23.04.2026 | 50,00 | 50,05 | 50,00 | 50,05 | 0,91% | 41,00 |
| 22.04.2026 | 49,86 | 49,86 | 49,60 | 49,60 | -2,07% | 300,00 |
| 21.04.2026 | 50,65 | 50,65 | 50,65 | 50,65 | 0,80% | 2,00 |
| 20.04.2026 | 50,35 | 50,40 | 50,25 | 50,25 | 0,00% | 1.960,00 |
| 17.04.2026 | 50,60 | 50,60 | 49,80 | 50,25 | 0,20% | 621,00 |
| 16.04.2026 | 49,88 | 50,15 | 49,64 | 50,15 | 1,72% | 3.573,00 |
| 15.04.2026 | 50,55 | 50,55 | 49,16 | 49,30 | -3,24% | 850,00 |
| 14.04.2026 | 51,70 | 51,70 | 50,95 | 50,95 | -1,74% | 2.395,00 |
| 13.04.2026 | 51,30 | 52,40 | 51,30 | 51,85 | -1,52% | 641,00 |
| 10.04.2026 | 52,50 | 52,65 | 52,50 | 52,65 | 0,57% | 117,00 |
| 09.04.2026 | 51,80 | 52,50 | 51,80 | 52,35 | 1,65% | 375,00 |
| 08.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,39% | 50,00 |
| 07.04.2026 | 51,25 | 51,80 | 51,25 | 51,30 | 0,49% | 175,00 |
| 02.04.2026 | 51,20 | 51,20 | 50,90 | 51,05 | -2,20% | 819,00 |
| 01.04.2026 | 51,90 | 52,45 | 51,05 | 52,20 | 0,97% | 1.701,00 |
| 31.03.2026 | 52,20 | 52,25 | 51,70 | 51,70 | -0,77% | 506,00 |
| 30.03.2026 | 50,10 | 52,10 | 50,10 | 52,10 | 4,20% | 688,00 |
| 27.03.2026 | 50,45 | 50,65 | 50,00 | 50,00 | -0,89% | 847,00 |
| 26.03.2026 | 50,70 | 50,90 | 50,40 | 50,45 | -1,08% | 446,00 |
| 25.03.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 0,49% | 81,00 |
| 24.03.2026 | 49,28 | 50,80 | 49,28 | 50,75 | 1,74% | - |
| 23.03.2026 | 49,90 | 49,90 | 49,58 | 49,88 | -1,13% | 158,00 |
| 20.03.2026 | 50,45 | 50,45 | 50,45 | 50,45 | -0,10% | 45,00 |
| 19.03.2026 | 50,45 | 50,50 | 50,45 | 50,50 | -0,88% | 70,00 |
| 18.03.2026 | 51,10 | 51,10 | 50,75 | 50,95 | -0,59% | 226,00 |
| 17.03.2026 | 51,60 | 51,60 | 51,25 | 51,25 | -1,44% | 853,00 |
| 16.03.2026 | 52,30 | 52,30 | 52,00 | 52,00 | 0,48% | 212,00 |
| 13.03.2026 | 51,20 | 51,75 | 51,20 | 51,75 | 0,05% | 296,00 |
| 12.03.2026 | 51,48 | 52,20 | 51,23 | 51,73 | -0,53% | - |
| 11.03.2026 | 52,00 | 52,00 | 51,80 | 52,00 | -2,99% | 155,00 |
| 10.03.2026 | 54,35 | 54,75 | 53,35 | 53,60 | 0,94% | 2.083,00 |
| 09.03.2026 | 53,00 | 53,10 | 53,00 | 53,10 | -2,25% | 222,00 |
| 06.03.2026 | 54,08 | 54,58 | 53,38 | 54,33 | 1,16% | - |
| 05.03.2026 | 54,35 | 55,00 | 53,70 | 53,70 | -1,10% | 236,00 |
| 04.03.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -0,18% | 259,00 |
| 03.03.2026 | 53,85 | 54,40 | 52,50 | 54,40 | -0,09% | 3.477,00 |
| 02.03.2026 | 53,70 | 55,00 | 53,50 | 54,45 | 1,11% | 545,00 |
| 27.02.2026 | 53,60 | 54,35 | 53,40 | 53,85 | 1,89% | 392,00 |
| 26.02.2026 | 52,80 | 52,85 | 52,45 | 52,85 | -0,38% | 733,00 |
| 25.02.2026 | 51,70 | 53,05 | 51,70 | 53,05 | 1,05% | 361,00 |
| 24.02.2026 | 53,60 | 53,60 | 52,50 | 52,50 | -0,94% | 376,00 |
| 23.02.2026 | 52,80 | 53,00 | 52,80 | 53,00 | 1,05% | 101,00 |
| 20.02.2026 | 52,40 | 52,75 | 52,30 | 52,45 | -0,10% | 677,00 |
| 19.02.2026 | 52,75 | 52,85 | 52,50 | 52,50 | -4,55% | 330,00 |
| 18.02.2026 | 54,70 | 55,00 | 54,60 | 55,00 | 8,91% | 830,00 |
| 17.02.2026 | 51,50 | 51,50 | 50,50 | 50,50 | -1,27% | 470,00 |
| 16.02.2026 | 51,13 | 51,28 | 50,38 | 51,15 | 0,89% | - |
| 13.02.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,20% | 50,00 |
| 12.02.2026 | 50,55 | 50,60 | 50,55 | 50,60 | 1,11% | 85,00 |
| 11.02.2026 | 49,91 | 50,50 | 49,64 | 50,05 | 0,37% | - |
| 10.02.2026 | 49,67 | 50,08 | 49,46 | 49,86 | 0,32% | - |
| 09.02.2026 | 49,52 | 49,77 | 48,93 | 49,70 | 0,28% | - |
| 06.02.2026 | 49,56 | 49,56 | 49,56 | 49,56 | 1,02% | 450,00 |
| 05.02.2026 | 49,06 | 49,06 | 49,06 | 49,06 | -0,57% | 100,00 |
| 04.02.2026 | 47,82 | 49,34 | 47,82 | 49,34 | 4,09% | 210,00 |
| 03.02.2026 | 48,12 | 48,26 | 46,57 | 47,40 | -1,70% | - |
| 02.02.2026 | 48,22 | 48,22 | 48,22 | 48,22 | 0,96% | 1,00 |
| 30.01.2026 | 47,76 | 47,76 | 47,76 | 47,76 | 0,38% | 10,00 |
| 29.01.2026 | 47,18 | 47,58 | 47,14 | 47,58 | 4,57% | 124,00 |
| 28.01.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 1,25% | 100,00 |
| 27.01.2026 | 44,94 | 44,94 | 44,94 | 44,94 | 1,40% | 111,00 |
| 26.01.2026 | 43,58 | 44,32 | 43,58 | 44,32 | 2,50% | 300,00 |
| 23.01.2026 | 43,26 | 43,26 | 43,24 | 43,24 | 0,56% | 125,00 |
| 22.01.2026 | 42,96 | 43,00 | 42,96 | 43,00 | 0,99% | 428,00 |
| 21.01.2026 | 43,26 | 43,26 | 42,58 | 42,58 | -1,07% | 122,00 |
| 20.01.2026 | 43,12 | 43,12 | 43,04 | 43,04 | -0,51% | 590,00 |
| 19.01.2026 | 43,38 | 43,38 | 43,26 | 43,26 | -0,14% | 116,00 |
| 16.01.2026 | 42,00 | 44,00 | 41,80 | 43,32 | 0,74% | 2.521,00 |
| 15.01.2026 | 45,06 | 45,06 | 43,00 | 43,00 | -3,37% | 659,00 |
| 14.01.2026 | 44,46 | 44,96 | 44,36 | 44,50 | 1,09% | 1.515,00 |
| 13.01.2026 | 44,02 | 44,02 | 44,02 | 44,02 | -0,05% | 10,00 |
| 12.01.2026 | 44,70 | 44,74 | 43,88 | 44,04 | -1,72% | 1.471,00 |
| 09.01.2026 | 44,50 | 44,94 | 44,31 | 44,81 | 0,56% | - |
| 08.01.2026 | 44,50 | 44,56 | 44,44 | 44,56 | -0,98% | 3.290,00 |
| 07.01.2026 | 44,86 | 45,06 | 44,86 | 45,00 | -0,16% | 172,00 |