3,030€
2,36%
Echtzeit-Aktienkurs SIFCO Industries
Bid:
Ask:
Aktienkurse zur SIFCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 16.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 15.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 14.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 13.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 10.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 09.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -3,29% | - |
| 08.05.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -3,80% | - |
| 07.05.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 8,22% | - |
| 06.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 03.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 02.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 30.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 29.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 26.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 25.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 24.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 23.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 22.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 19.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 18.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 17.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
| 16.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 15.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 12.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 11.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 10.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 09.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 08.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 05.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 04.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 03.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 02.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 28.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 27.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 26.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 25.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 22.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 21.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 20.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -4,79% | - |
| 19.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | - |
| 18.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 15.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 14.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 13.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 12.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 11.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 08.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 07.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 06.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 05.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 04.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 01.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 29.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 28.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 27.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 26.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 23.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 22.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 21.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 20.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 19.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 16.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -11,04% | - |
| 15.02.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -6,10% | - |
| 14.02.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 1,86% | - |
| 13.02.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 5,92% | - |
| 12.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -2,56% | - |
| 09.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 08.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |
| 07.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 4,86% | - |
| 06.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 05.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 02.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 01.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 31.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 30.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 29.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 26.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 25.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 24.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 23.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 22.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 19.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 18.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 17.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 16.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 15.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 12.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
| 11.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 10.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 09.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -8,13% | - |
| 08.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -3,61% | - |
| 05.01.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 2,47% | - |
| 04.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -2,41% | - |
| 03.01.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -18,23% | - |
| 02.01.2024 | 4,06 | 4,06 | 4,06 | 4,06 | -1,93% | - |
| 29.12.2023 | 4,14 | 4,14 | 4,14 | 4,14 | 0,00% | - |
| 28.12.2023 | 4,14 | 4,14 | 4,14 | 4,14 | 3,50% | - |
| 27.12.2023 | 4,00 | 4,00 | 4,00 | 4,00 | 2,56% | - |
| 22.12.2023 | 3,90 | 3,90 | 3,90 | 3,90 | -2,01% | - |