49,500€
1,02%
Echtzeit-Aktienkurs SUNRISE COMMUNIC.NA.SF-,1
Bid:
Ask:
Aktienkurse zur SUNRISE COMMUNIC.NA.SF-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 49,00 | 49,40 | 49,00 | 49,40 | 1,02% | 172,00 |
| 25.09.2025 | 49,30 | 49,30 | 48,70 | 48,90 | -2,20% | - |
| 24.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 500,00 |
| 23.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | 445,00 |
| 22.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 100,00 |
| 19.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | 25,00 |
| 18.09.2025 | 51,75 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 17.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,48% | 19,00 |
| 16.09.2025 | 51,75 | 51,75 | 51,25 | 51,75 | -2,36% | - |
| 15.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | 4,00 |
| 05.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 85,00 |
| 04.09.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | 30,00 |
| 03.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 61,00 |
| 02.09.2025 | 52,00 | 52,50 | 51,00 | 52,00 | -0,95% | 1.821,00 |
| 01.09.2025 | 54,50 | 54,50 | 52,50 | 52,50 | -3,67% | 1.765,00 |
| 29.08.2025 | 55,00 | 55,00 | 54,50 | 54,50 | 0,93% | 121,00 |
| 28.08.2025 | 54,50 | 55,00 | 54,00 | 54,00 | -0,46% | 1.265,00 |
| 27.08.2025 | 54,25 | 54,25 | 53,75 | 54,25 | 0,46% | - |
| 26.08.2025 | 55,00 | 55,00 | 54,00 | 54,00 | 0,00% | 494,00 |
| 25.08.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 0,47% | 30,00 |
| 22.08.2025 | 51,75 | 54,25 | 51,75 | 53,75 | 3,86% | - |
| 21.08.2025 | 49,10 | 51,75 | 48,90 | 51,75 | 5,18% | - |
| 20.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 303,00 |
| 19.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,87% | 2,00 |
| 18.08.2025 | 47,90 | 48,30 | 47,70 | 48,10 | -1,03% | - |
| 15.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,21% | 1,00 |
| 14.08.2025 | 48,10 | 48,70 | 48,10 | 48,70 | 1,67% | - |
| 13.08.2025 | 47,90 | 48,30 | 47,70 | 47,90 | 0,00% | - |
| 12.08.2025 | 47,90 | 48,30 | 47,70 | 47,90 | -0,42% | - |
| 11.08.2025 | 47,50 | 48,10 | 47,50 | 48,10 | 0,63% | - |
| 08.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,63% | 81,00 |
| 07.08.2025 | 48,50 | 48,50 | 47,50 | 47,50 | -1,86% | - |
| 06.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,04% | 140,00 |
| 05.08.2025 | 48,10 | 48,30 | 47,70 | 47,90 | -0,21% | - |
| 04.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 3,90% | 50,00 |
| 01.08.2025 | 46,20 | 46,20 | 46,00 | 46,20 | -0,22% | 190,00 |
| 31.07.2025 | 47,10 | 47,30 | 46,30 | 46,30 | -1,70% | - |
| 30.07.2025 | 46,70 | 47,30 | 46,70 | 47,10 | 0,00% | - |
| 29.07.2025 | 47,30 | 47,30 | 46,70 | 47,10 | -0,42% | - |
| 28.07.2025 | 48,10 | 48,10 | 47,10 | 47,30 | -1,25% | - |
| 25.07.2025 | 48,50 | 48,70 | 47,50 | 47,90 | -1,24% | - |
| 24.07.2025 | 48,70 | 49,30 | 48,50 | 48,50 | -0,82% | - |
| 23.07.2025 | 49,70 | 49,90 | 48,70 | 48,90 | -0,20% | - |
| 22.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,61% | 200,00 |
| 21.07.2025 | 49,10 | 49,30 | 48,70 | 49,30 | 1,23% | - |
| 18.07.2025 | 48,50 | 48,90 | 48,10 | 48,70 | 0,83% | - |
| 17.07.2025 | 47,90 | 48,50 | 47,90 | 48,30 | 1,05% | - |
| 16.07.2025 | 48,20 | 48,20 | 47,80 | 47,80 | -1,24% | 90,00 |
| 15.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,21% | 70,00 |
| 14.07.2025 | 48,10 | 48,50 | 47,70 | 48,30 | 0,84% | - |
| 11.07.2025 | 47,50 | 48,10 | 47,50 | 47,90 | 1,05% | - |
| 10.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,21% | 20,00 |
| 09.07.2025 | 47,30 | 47,70 | 47,10 | 47,30 | 0,42% | - |
| 08.07.2025 | 47,70 | 47,90 | 46,90 | 47,10 | -2,28% | - |
| 07.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | 50,00 |
| 04.07.2025 | 47,70 | 48,10 | 47,50 | 47,80 | 0,21% | - |
| 03.07.2025 | 47,90 | 48,30 | 47,50 | 47,70 | 0,21% | - |
| 02.07.2025 | 48,20 | 48,20 | 47,60 | 47,60 | -1,04% | 232,00 |
| 01.07.2025 | 48,10 | 48,90 | 47,90 | 48,10 | 0,00% | - |
| 30.06.2025 | 47,70 | 48,10 | 47,50 | 48,10 | 1,69% | - |
| 27.06.2025 | 47,10 | 47,70 | 47,10 | 47,30 | 1,07% | - |
| 26.06.2025 | 46,40 | 46,80 | 46,40 | 46,80 | 0,00% | 308,00 |
| 25.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 50,00 |
| 24.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,32% | 50,00 |
| 23.06.2025 | 46,68 | 47,03 | 46,56 | 46,85 | 0,36% | - |
| 20.06.2025 | 46,94 | 47,31 | 46,40 | 46,68 | 0,13% | - |
| 19.06.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 1,35% | 50,00 |
| 18.06.2025 | 46,02 | 46,02 | 46,00 | 46,00 | 0,33% | 183,00 |
| 17.06.2025 | 45,99 | 46,18 | 45,58 | 45,85 | -0,89% | - |
| 16.06.2025 | 46,26 | 46,26 | 46,26 | 46,26 | 0,26% | 10,00 |
| 13.06.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -0,54% | 100,00 |
| 12.06.2025 | 45,45 | 46,66 | 45,43 | 46,39 | 1,75% | - |
| 11.06.2025 | 45,66 | 46,06 | 45,53 | 45,59 | -0,22% | - |
| 10.06.2025 | 46,41 | 46,49 | 45,53 | 45,69 | -1,49% | - |
| 09.06.2025 | 46,52 | 46,56 | 46,28 | 46,38 | -0,37% | - |
| 06.06.2025 | 46,57 | 47,01 | 46,06 | 46,55 | 1,06% | - |
| 05.06.2025 | 46,06 | 46,06 | 46,06 | 46,06 | 0,57% | 100,00 |
| 04.06.2025 | 45,63 | 45,99 | 45,44 | 45,80 | 0,53% | - |
| 03.06.2025 | 44,67 | 46,00 | 44,61 | 45,56 | 1,65% | - |
| 02.06.2025 | 44,99 | 45,36 | 44,69 | 44,82 | -0,86% | - |
| 30.05.2025 | 45,50 | 46,05 | 45,13 | 45,21 | -0,40% | - |
| 29.05.2025 | 45,99 | 46,01 | 45,19 | 45,39 | -0,50% | - |
| 28.05.2025 | 46,29 | 46,75 | 45,56 | 45,62 | -1,72% | - |
| 27.05.2025 | 46,85 | 46,99 | 46,22 | 46,42 | -1,15% | - |
| 26.05.2025 | 47,02 | 47,14 | 46,23 | 46,96 | 0,88% | - |
| 23.05.2025 | 46,51 | 46,94 | 45,83 | 46,55 | -0,06% | - |
| 22.05.2025 | 44,68 | 46,64 | 44,42 | 46,58 | 4,44% | - |
| 21.05.2025 | 45,15 | 45,50 | 44,26 | 44,60 | -1,11% | - |
| 20.05.2025 | 44,58 | 45,39 | 44,32 | 45,10 | 3,06% | - |
| 19.05.2025 | 43,76 | 43,76 | 43,76 | 43,76 | -1,77% | 200,00 |