38,100€
-0,26%
Echtzeit-Aktienkurs Sino AG
Bid:
Ask:
Aktienkurse zur Sino AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,10 | 38,20 | 37,90 | 38,10 | -0,26% | - |
| 25.04.2024 | 37,90 | 38,20 | 34,20 | 38,20 | 0,79% | - |
| 24.04.2024 | 37,80 | 38,20 | 37,50 | 37,90 | 0,26% | - |
| 23.04.2024 | 37,70 | 37,90 | 33,70 | 37,80 | 0,27% | - |
| 22.04.2024 | 37,70 | 38,20 | 37,60 | 37,70 | 0,00% | - |
| 19.04.2024 | 37,90 | 37,90 | 37,60 | 37,70 | -0,53% | - |
| 18.04.2024 | 37,70 | 38,00 | 37,50 | 37,90 | 0,53% | - |
| 17.04.2024 | 37,80 | 38,00 | 37,50 | 37,70 | -0,26% | 45,00 |
| 16.04.2024 | 38,10 | 38,20 | 37,40 | 37,80 | -0,53% | - |
| 15.04.2024 | 38,40 | 38,60 | 37,50 | 38,00 | -1,04% | - |
| 12.04.2024 | 38,50 | 38,60 | 37,70 | 38,40 | -0,26% | - |
| 11.04.2024 | 38,50 | 38,70 | 37,70 | 38,50 | 0,26% | - |
| 10.04.2024 | 38,70 | 38,80 | 37,80 | 38,40 | -0,78% | - |
| 09.04.2024 | 38,70 | 38,80 | 37,90 | 38,70 | 0,00% | 250,00 |
| 08.04.2024 | 38,40 | 38,90 | 37,70 | 38,70 | 0,78% | 30,00 |
| 05.04.2024 | 38,30 | 38,40 | 37,70 | 38,40 | 0,26% | 250,00 |
| 04.04.2024 | 38,30 | 38,40 | 37,90 | 38,30 | 0,00% | - |
| 03.04.2024 | 38,30 | 38,50 | 37,90 | 38,30 | 0,00% | - |
| 02.04.2024 | 39,00 | 39,00 | 38,00 | 38,30 | -1,54% | 38,00 |
| 28.03.2024 | 38,90 | 38,95 | 38,40 | 38,90 | -0,13% | - |
| 27.03.2024 | 38,95 | 39,15 | 38,45 | 38,95 | 0,00% | - |
| 26.03.2024 | 38,85 | 38,95 | 38,45 | 38,95 | 0,26% | - |
| 25.03.2024 | 38,90 | 38,90 | 38,40 | 38,85 | -0,13% | - |
| 22.03.2024 | 39,10 | 39,35 | 38,55 | 38,90 | -0,51% | 27,00 |
| 21.03.2024 | 39,40 | 39,70 | 38,40 | 39,10 | -0,76% | - |
| 20.03.2024 | 38,35 | 39,40 | 38,30 | 39,40 | 2,74% | 250,00 |
| 19.03.2024 | 38,25 | 38,70 | 38,20 | 38,35 | 0,26% | - |
| 18.03.2024 | 38,50 | 38,75 | 38,25 | 38,25 | -0,65% | - |
| 15.03.2024 | 37,85 | 38,75 | 37,75 | 38,50 | 1,72% | 15,00 |
| 14.03.2024 | 38,15 | 38,20 | 37,70 | 37,85 | -0,79% | 300,00 |
| 13.03.2024 | 38,30 | 38,45 | 37,95 | 38,15 | -0,39% | - |
| 12.03.2024 | 38,40 | 38,50 | 37,85 | 38,30 | 0,00% | 64,00 |
| 11.03.2024 | 37,05 | 38,35 | 37,05 | 38,30 | 3,37% | - |
| 08.03.2024 | 37,20 | 37,90 | 36,50 | 37,05 | -0,27% | - |
| 07.03.2024 | 37,55 | 37,65 | 36,45 | 37,15 | -1,20% | 50,00 |
| 06.03.2024 | 36,85 | 37,65 | 36,85 | 37,60 | 1,90% | - |
| 05.03.2024 | 36,90 | 37,65 | 36,80 | 36,90 | 0,00% | 100,00 |
| 04.03.2024 | 37,70 | 37,90 | 36,45 | 36,90 | -1,86% | - |
| 01.03.2024 | 37,75 | 38,30 | 37,10 | 37,60 | -0,40% | 313,00 |
| 29.02.2024 | 37,65 | 37,90 | 37,50 | 37,75 | 0,40% | 20,00 |
| 28.02.2024 | 38,35 | 38,75 | 37,25 | 37,60 | -2,08% | 69,00 |
| 27.02.2024 | 38,45 | 38,55 | 37,85 | 38,40 | -0,39% | - |
| 26.02.2024 | 38,25 | 38,60 | 37,60 | 38,55 | 0,52% | 375,00 |
| 23.02.2024 | 37,65 | 38,40 | 37,50 | 38,35 | 1,86% | 450,00 |
| 22.02.2024 | 38,85 | 39,00 | 37,45 | 37,65 | -3,21% | - |
| 21.02.2024 | 37,90 | 38,90 | 37,90 | 38,90 | 2,64% | - |
| 20.02.2024 | 38,95 | 38,95 | 37,65 | 37,90 | -2,70% | - |
| 19.02.2024 | 39,50 | 39,75 | 38,20 | 38,95 | -1,39% | 110,00 |
| 16.02.2024 | 37,95 | 64,45 | 37,65 | 39,50 | 4,08% | 1.275,00 |
| 15.02.2024 | 38,05 | 38,05 | 37,25 | 37,95 | -0,26% | 10,00 |
| 14.02.2024 | 36,05 | 38,05 | 35,95 | 38,05 | 5,55% | 140,00 |
| 13.02.2024 | 37,15 | 38,25 | 35,20 | 36,05 | -2,96% | 360,00 |
| 12.02.2024 | 36,30 | 38,00 | 35,80 | 37,15 | 2,34% | 250,00 |
| 09.02.2024 | 35,70 | 36,60 | 35,55 | 36,30 | 1,68% | 250,00 |
| 08.02.2024 | 35,55 | 35,80 | 34,45 | 35,70 | 0,42% | 56,00 |
| 07.02.2024 | 34,75 | 36,10 | 34,20 | 35,55 | 2,30% | 27,00 |
| 06.02.2024 | 34,00 | 35,00 | 33,40 | 34,75 | 2,21% | 219,00 |
| 05.02.2024 | 34,05 | 34,05 | 33,45 | 34,00 | 0,00% | - |
| 02.02.2024 | 33,35 | 34,10 | 31,75 | 34,00 | 1,64% | - |
| 01.02.2024 | 33,10 | 33,45 | 32,70 | 33,45 | 1,06% | - |
| 31.01.2024 | 32,45 | 33,15 | 31,25 | 33,10 | 2,00% | - |
| 30.01.2024 | 32,70 | 32,70 | 32,00 | 32,45 | -0,76% | 38,00 |
| 29.01.2024 | 32,50 | 32,70 | 32,05 | 32,70 | 0,62% | - |
| 26.01.2024 | 31,30 | 32,50 | 31,20 | 32,50 | 3,83% | 250,00 |
| 25.01.2024 | 31,50 | 31,70 | 31,30 | 31,30 | -0,63% | - |
| 24.01.2024 | 31,85 | 32,15 | 30,70 | 31,50 | -1,10% | - |
| 23.01.2024 | 31,45 | 31,85 | 31,20 | 31,85 | 1,27% | - |
| 22.01.2024 | 32,00 | 32,05 | 31,00 | 31,45 | -1,72% | 160,00 |
| 19.01.2024 | 31,20 | 32,05 | 31,00 | 32,00 | 2,40% | 25,00 |
| 18.01.2024 | 31,80 | 31,90 | 31,15 | 31,25 | -1,73% | - |
| 17.01.2024 | 31,75 | 31,85 | 31,35 | 31,80 | 0,00% | - |
| 16.01.2024 | 31,90 | 31,90 | 31,10 | 31,80 | -0,31% | 595,00 |
| 15.01.2024 | 31,75 | 32,20 | 31,60 | 31,90 | 0,47% | 30,00 |
| 12.01.2024 | 31,50 | 32,15 | 31,50 | 31,75 | 0,79% | 650,00 |
| 11.01.2024 | 31,60 | 32,25 | 31,30 | 31,50 | -0,32% | 405,00 |
| 10.01.2024 | 30,90 | 31,60 | 30,50 | 31,60 | 2,27% | 39,00 |
| 09.01.2024 | 29,45 | 30,90 | 29,45 | 30,90 | 4,92% | 35,00 |
| 08.01.2024 | 29,30 | 29,50 | 28,95 | 29,45 | 0,51% | - |
| 05.01.2024 | 29,25 | 29,35 | 28,90 | 29,30 | 0,17% | - |
| 04.01.2024 | 28,85 | 30,05 | 28,85 | 29,25 | 1,21% | 300,00 |
| 03.01.2024 | 29,05 | 29,25 | 28,75 | 28,90 | -0,52% | - |
| 02.01.2024 | 29,45 | 29,55 | 28,95 | 29,05 | -1,19% | 384,00 |
| 29.12.2023 | 29,40 | 29,45 | 29,20 | 29,40 | 0,00% | - |
| 28.12.2023 | 29,30 | 29,45 | 29,30 | 29,40 | 0,34% | 21,00 |
| 27.12.2023 | 29,60 | 29,60 | 29,10 | 29,30 | -0,34% | - |
| 22.12.2023 | 29,50 | 29,50 | 29,15 | 29,40 | -0,34% | 30,00 |
| 21.12.2023 | 29,30 | 29,55 | 29,10 | 29,50 | 1,03% | - |
| 20.12.2023 | 29,05 | 29,55 | 28,90 | 29,20 | 0,69% | - |
| 19.12.2023 | 28,65 | 29,10 | 28,65 | 29,00 | 1,22% | - |
| 18.12.2023 | 28,70 | 28,95 | 28,60 | 28,65 | -0,17% | - |
| 15.12.2023 | 28,70 | 28,75 | 28,50 | 28,70 | 0,17% | - |
| 14.12.2023 | 28,00 | 28,70 | 28,00 | 28,65 | 2,32% | - |
| 13.12.2023 | 28,20 | 28,30 | 26,70 | 28,00 | -0,71% | 70,00 |
| 12.12.2023 | 28,35 | 28,45 | 27,95 | 28,20 | -0,53% | 50,00 |
| 11.12.2023 | 28,30 | 28,65 | 27,65 | 28,35 | 0,18% | 609,00 |
| 08.12.2023 | 28,40 | 28,50 | 28,20 | 28,30 | -0,18% | 220,00 |
| 07.12.2023 | 28,25 | 28,55 | 27,85 | 28,35 | 0,35% | 400,00 |
| 06.12.2023 | 26,30 | 28,90 | 26,30 | 28,25 | 7,41% | 1.730,00 |
| 05.12.2023 | 26,75 | 26,75 | 26,30 | 26,30 | -1,68% | 50,00 |
| 04.12.2023 | 26,25 | 26,80 | 26,10 | 26,75 | 1,90% | - |