10,220€
1,59%
Echtzeit-Aktienkurs Sif Holding N.V.
Bid:
Ask:
Aktienkurse zur Sif Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 10,24 | 10,25 | 10,14 | 10,21 | -0,29% | - |
| 29.04.2024 | 10,08 | 10,48 | 10,07 | 10,24 | 0,89% | - |
| 26.04.2024 | 10,17 | 10,21 | 10,03 | 10,15 | 0,10% | - |
| 25.04.2024 | 10,14 | 10,35 | 10,11 | 10,14 | -0,20% | - |
| 24.04.2024 | 10,05 | 10,19 | 9,97 | 10,16 | 1,45% | - |
| 23.04.2024 | 9,95 | 10,09 | 9,95 | 10,02 | 0,55% | - |
| 22.04.2024 | 9,90 | 10,02 | 9,90 | 9,96 | 0,15% | - |
| 19.04.2024 | 10,05 | 10,09 | 9,93 | 9,95 | -1,34% | - |
| 18.04.2024 | 9,99 | 10,10 | 9,96 | 10,08 | 1,20% | - |
| 17.04.2024 | 9,98 | 10,08 | 9,87 | 9,96 | 1,01% | - |
| 16.04.2024 | 10,01 | 10,01 | 9,86 | 9,86 | -1,55% | - |
| 15.04.2024 | 10,10 | 10,10 | 9,89 | 10,02 | -0,55% | - |
| 12.04.2024 | 10,05 | 10,26 | 9,97 | 10,07 | 1,21% | - |
| 11.04.2024 | 10,12 | 10,30 | 9,95 | 9,95 | -2,36% | - |
| 10.04.2024 | 10,31 | 10,39 | 10,13 | 10,19 | -1,07% | - |
| 09.04.2024 | 10,37 | 10,37 | 10,10 | 10,30 | -0,68% | - |
| 08.04.2024 | 10,47 | 10,58 | 10,21 | 10,37 | -1,71% | - |
| 05.04.2024 | 10,67 | 10,67 | 10,38 | 10,55 | -1,12% | - |
| 04.04.2024 | 10,59 | 10,70 | 10,52 | 10,67 | 0,66% | - |
| 03.04.2024 | 10,58 | 10,70 | 10,42 | 10,60 | 0,76% | - |
| 02.04.2024 | 10,81 | 10,90 | 10,38 | 10,52 | -2,68% | - |
| 28.03.2024 | 10,84 | 10,84 | 10,50 | 10,81 | 1,31% | - |
| 27.03.2024 | 10,79 | 10,84 | 10,61 | 10,67 | -1,02% | - |
| 26.03.2024 | 10,88 | 10,88 | 10,67 | 10,78 | -0,65% | - |
| 25.03.2024 | 10,92 | 10,92 | 10,76 | 10,85 | -0,64% | - |
| 22.03.2024 | 10,92 | 10,95 | 10,75 | 10,92 | 0,65% | - |
| 21.03.2024 | 10,51 | 10,88 | 10,50 | 10,85 | 2,46% | - |
| 20.03.2024 | 10,93 | 11,07 | 10,49 | 10,59 | -2,49% | - |
| 19.03.2024 | 10,77 | 10,89 | 10,74 | 10,86 | 0,74% | - |
| 18.03.2024 | 10,51 | 10,93 | 10,50 | 10,78 | 2,57% | - |
| 15.03.2024 | 10,32 | 10,94 | 9,81 | 10,51 | 1,74% | - |
| 14.03.2024 | 10,10 | 10,48 | 10,03 | 10,33 | 2,28% | - |
| 13.03.2024 | 9,96 | 10,16 | 9,95 | 10,10 | 1,46% | - |
| 12.03.2024 | 9,99 | 10,18 | 9,90 | 9,96 | -0,25% | - |
| 11.03.2024 | 9,99 | 10,14 | 9,94 | 9,98 | -0,10% | - |
| 08.03.2024 | 9,93 | 10,01 | 9,74 | 9,99 | 0,65% | - |
| 07.03.2024 | 9,99 | 9,99 | 9,81 | 9,93 | 0,15% | - |
| 06.03.2024 | 9,89 | 9,97 | 9,80 | 9,91 | 0,35% | - |
| 05.03.2024 | 10,10 | 10,10 | 9,82 | 9,88 | -2,32% | - |
| 04.03.2024 | 10,00 | 10,13 | 9,94 | 10,11 | 2,07% | - |
| 01.03.2024 | 9,96 | 9,99 | 9,79 | 9,91 | -0,30% | - |
| 29.02.2024 | 9,81 | 10,02 | 9,80 | 9,94 | 1,43% | - |
| 28.02.2024 | 10,03 | 10,04 | 9,72 | 9,80 | -1,51% | - |
| 27.02.2024 | 9,92 | 10,04 | 9,81 | 9,95 | 0,05% | - |
| 26.02.2024 | 10,02 | 10,20 | 9,91 | 9,94 | -0,95% | - |
| 23.02.2024 | 10,40 | 10,44 | 9,97 | 10,04 | -2,76% | - |
| 22.02.2024 | 10,40 | 10,58 | 10,22 | 10,32 | -0,67% | - |
| 21.02.2024 | 10,32 | 10,52 | 10,32 | 10,39 | 0,58% | - |
| 20.02.2024 | 10,58 | 10,62 | 10,32 | 10,33 | -2,36% | - |
| 19.02.2024 | 10,02 | 10,81 | 10,02 | 10,58 | 4,03% | - |
| 16.02.2024 | 10,04 | 10,22 | 9,94 | 10,17 | 1,55% | - |
| 15.02.2024 | 10,14 | 10,14 | 9,91 | 10,02 | 0,35% | - |
| 14.02.2024 | 10,07 | 10,11 | 9,97 | 9,98 | -0,80% | - |
| 13.02.2024 | 10,10 | 10,11 | 9,92 | 10,06 | -0,45% | - |
| 12.02.2024 | 10,14 | 10,17 | 10,01 | 10,11 | -0,35% | - |
| 09.02.2024 | 10,26 | 10,29 | 10,08 | 10,14 | -1,07% | - |
| 08.02.2024 | 9,98 | 10,40 | 9,98 | 10,25 | 2,65% | - |
| 07.02.2024 | 10,13 | 10,30 | 9,98 | 9,99 | -1,48% | - |
| 06.02.2024 | 10,03 | 10,17 | 9,75 | 10,14 | 1,25% | - |
| 05.02.2024 | 10,05 | 10,21 | 10,00 | 10,01 | -0,50% | - |
| 02.02.2024 | 10,20 | 10,34 | 10,05 | 10,06 | -1,47% | - |
| 01.02.2024 | 10,35 | 10,49 | 10,12 | 10,21 | -1,45% | - |
| 31.01.2024 | 10,61 | 10,62 | 10,23 | 10,36 | -2,36% | - |
| 30.01.2024 | 10,60 | 10,74 | 10,52 | 10,61 | 0,47% | - |
| 29.01.2024 | 10,44 | 10,75 | 10,44 | 10,56 | -1,31% | - |
| 26.01.2024 | 10,71 | 10,76 | 10,59 | 10,70 | 0,56% | - |
| 25.01.2024 | 10,82 | 10,83 | 10,61 | 10,64 | -1,66% | - |
| 24.01.2024 | 10,64 | 10,95 | 10,64 | 10,82 | -0,18% | - |
| 23.01.2024 | 10,90 | 11,03 | 10,79 | 10,84 | -1,19% | - |
| 22.01.2024 | 10,58 | 11,06 | 10,56 | 10,97 | 1,95% | - |
| 19.01.2024 | 11,07 | 11,09 | 10,73 | 10,76 | -2,80% | - |
| 18.01.2024 | 10,40 | 11,18 | 10,40 | 11,07 | 4,53% | - |
| 17.01.2024 | 9,99 | 10,63 | 9,94 | 10,59 | 6,22% | - |
| 16.01.2024 | 10,14 | 10,16 | 9,93 | 9,97 | -1,14% | - |
| 15.01.2024 | 10,24 | 10,27 | 10,02 | 10,09 | -1,51% | - |
| 12.01.2024 | 10,17 | 10,35 | 10,13 | 10,24 | 0,99% | - |
| 11.01.2024 | 9,94 | 10,32 | 9,94 | 10,14 | -0,39% | - |
| 10.01.2024 | 10,46 | 10,57 | 10,10 | 10,18 | -3,78% | - |
| 09.01.2024 | 10,62 | 10,66 | 10,44 | 10,58 | -0,66% | - |
| 08.01.2024 | 10,72 | 10,78 | 10,55 | 10,65 | -0,75% | - |
| 05.01.2024 | 10,47 | 10,76 | 10,27 | 10,73 | 3,17% | - |
| 04.01.2024 | 10,45 | 10,63 | 10,30 | 10,40 | -0,38% | - |
| 03.01.2024 | 10,51 | 10,76 | 10,34 | 10,44 | -0,67% | - |
| 02.01.2024 | 10,31 | 10,88 | 10,30 | 10,51 | 2,84% | - |
| 29.12.2023 | 10,32 | 10,42 | 10,16 | 10,22 | -1,73% | - |
| 28.12.2023 | 10,14 | 10,43 | 10,14 | 10,40 | 0,78% | - |
| 27.12.2023 | 10,33 | 10,50 | 10,22 | 10,32 | -0,10% | - |
| 22.12.2023 | 10,26 | 10,49 | 10,22 | 10,33 | 0,19% | - |
| 21.12.2023 | 10,32 | 10,48 | 10,18 | 10,31 | -0,58% | - |
| 20.12.2023 | 10,01 | 10,48 | 9,94 | 10,37 | 3,60% | - |
| 19.12.2023 | 9,67 | 10,14 | 9,64 | 10,01 | 4,38% | - |
| 18.12.2023 | 9,68 | 9,89 | 9,59 | 9,59 | -0,72% | - |
| 15.12.2023 | 9,87 | 9,91 | 9,63 | 9,66 | -0,05% | - |
| 14.12.2023 | 9,73 | 10,06 | 9,59 | 9,67 | -0,41% | - |
| 13.12.2023 | 9,87 | 9,97 | 9,54 | 9,71 | -1,62% | - |
| 12.12.2023 | 10,14 | 10,29 | 9,84 | 9,87 | -3,28% | - |
| 11.12.2023 | 9,65 | 10,45 | 9,64 | 10,20 | 5,54% | - |
| 08.12.2023 | 9,49 | 9,86 | 9,45 | 9,67 | 1,84% | - |
| 07.12.2023 | 9,38 | 9,54 | 9,33 | 9,49 | 1,17% | - |
| 06.12.2023 | 9,40 | 9,47 | 9,34 | 9,38 | 0,11% | - |