56,800€
Echtzeit-Aktienkurs SIPEF SA (POST SPLIT)
Bid:
Ask:
Aktienkurse zur SIPEF SA (POST SPLIT) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 57,10 | 57,50 | 57,00 | 57,10 | -0,17% | - |
| 17.05.2024 | 57,40 | 57,50 | 56,90 | 57,20 | -0,35% | - |
| 16.05.2024 | 57,00 | 57,50 | 57,00 | 57,40 | 0,17% | - |
| 15.05.2024 | 56,60 | 57,40 | 56,60 | 57,30 | 0,35% | - |
| 14.05.2024 | 57,20 | 57,40 | 57,10 | 57,10 | -0,17% | - |
| 13.05.2024 | 56,80 | 57,40 | 56,80 | 57,20 | 0,70% | - |
| 10.05.2024 | 56,20 | 57,00 | 56,20 | 56,80 | 0,18% | - |
| 09.05.2024 | 56,70 | 57,00 | 56,60 | 56,70 | 0,18% | - |
| 08.05.2024 | 56,40 | 57,30 | 56,40 | 56,60 | -0,70% | - |
| 07.05.2024 | 57,20 | 57,30 | 56,70 | 57,00 | -0,35% | - |
| 06.05.2024 | 56,20 | 57,70 | 56,20 | 57,20 | 0,70% | - |
| 03.05.2024 | 56,60 | 57,00 | 56,60 | 56,80 | 0,18% | - |
| 02.05.2024 | 55,80 | 56,80 | 55,80 | 56,70 | -0,35% | - |
| 30.04.2024 | 56,90 | 57,20 | 56,80 | 56,90 | 0,18% | - |
| 29.04.2024 | 56,70 | 57,00 | 55,80 | 56,80 | 0,35% | - |
| 26.04.2024 | 56,60 | 57,00 | 56,50 | 56,60 | 0,00% | - |
| 25.04.2024 | 57,10 | 57,30 | 56,60 | 56,60 | -0,70% | - |
| 24.04.2024 | 57,40 | 57,60 | 56,40 | 57,00 | -0,70% | - |
| 23.04.2024 | 56,40 | 57,80 | 56,40 | 57,40 | 1,77% | - |
| 22.04.2024 | 55,60 | 56,60 | 55,60 | 56,40 | 0,36% | - |
| 19.04.2024 | 55,40 | 56,30 | 55,40 | 56,20 | 0,36% | - |
| 18.04.2024 | 55,90 | 56,60 | 55,70 | 56,00 | 0,18% | - |
| 17.04.2024 | 55,60 | 56,00 | 55,40 | 55,90 | 0,36% | - |
| 16.04.2024 | 56,30 | 56,30 | 55,50 | 55,70 | -0,89% | - |
| 15.04.2024 | 56,20 | 56,60 | 56,00 | 56,20 | 0,36% | - |
| 12.04.2024 | 56,30 | 57,00 | 56,00 | 56,00 | -0,71% | - |
| 11.04.2024 | 55,40 | 56,80 | 55,40 | 56,40 | 0,71% | - |
| 10.04.2024 | 55,80 | 56,30 | 55,40 | 56,00 | 0,72% | - |
| 09.04.2024 | 55,40 | 56,80 | 55,40 | 55,60 | -0,71% | - |
| 08.04.2024 | 55,80 | 56,40 | 55,80 | 56,00 | -0,71% | - |
| 05.04.2024 | 55,70 | 56,40 | 55,70 | 56,40 | 1,08% | - |
| 04.04.2024 | 56,20 | 56,40 | 55,60 | 55,80 | -0,36% | - |
| 03.04.2024 | 56,00 | 56,60 | 56,00 | 56,00 | -0,36% | - |
| 02.04.2024 | 55,30 | 56,20 | 55,30 | 56,20 | 1,35% | - |
| 28.03.2024 | 55,10 | 55,75 | 55,00 | 55,45 | 0,64% | - |
| 27.03.2024 | 54,70 | 55,30 | 54,50 | 55,10 | 0,73% | - |
| 26.03.2024 | 53,20 | 54,80 | 53,20 | 54,70 | 1,67% | - |
| 25.03.2024 | 53,00 | 53,85 | 53,00 | 53,80 | 0,47% | - |
| 22.03.2024 | 53,05 | 54,45 | 53,00 | 53,55 | 0,94% | - |
| 21.03.2024 | 50,10 | 53,90 | 50,10 | 53,05 | 4,53% | - |
| 20.03.2024 | 50,50 | 51,40 | 50,50 | 50,75 | -0,68% | - |
| 19.03.2024 | 51,20 | 51,90 | 51,10 | 51,10 | -0,29% | - |
| 18.03.2024 | 51,65 | 51,85 | 51,20 | 51,25 | -0,77% | - |
| 15.03.2024 | 51,75 | 52,10 | 51,60 | 51,65 | 0,00% | - |
| 14.03.2024 | 51,75 | 52,25 | 51,60 | 51,65 | 0,10% | - |
| 13.03.2024 | 52,15 | 52,30 | 51,60 | 51,60 | -0,96% | - |
| 12.03.2024 | 52,50 | 52,50 | 52,05 | 52,10 | -0,48% | - |
| 11.03.2024 | 52,30 | 52,70 | 52,25 | 52,35 | 0,10% | - |
| 08.03.2024 | 52,60 | 52,65 | 52,30 | 52,30 | -0,48% | - |
| 07.03.2024 | 52,90 | 53,25 | 52,45 | 52,55 | -0,76% | - |
| 06.03.2024 | 52,35 | 53,05 | 52,30 | 52,95 | 1,24% | - |
| 05.03.2024 | 51,50 | 52,75 | 51,50 | 52,30 | -0,29% | - |
| 04.03.2024 | 52,20 | 52,75 | 52,00 | 52,45 | 0,67% | - |
| 01.03.2024 | 51,10 | 52,25 | 51,00 | 52,10 | 2,06% | - |
| 29.02.2024 | 50,25 | 51,10 | 50,20 | 51,05 | 1,59% | - |
| 28.02.2024 | 50,75 | 50,85 | 50,20 | 50,25 | -0,99% | - |
| 27.02.2024 | 50,60 | 50,95 | 50,10 | 50,75 | 1,10% | - |
| 26.02.2024 | 49,25 | 50,90 | 49,25 | 50,20 | -0,84% | - |
| 23.02.2024 | 50,58 | 51,15 | 49,80 | 50,63 | 0,15% | - |
| 22.02.2024 | 50,85 | 51,30 | 50,40 | 50,55 | 0,10% | - |
| 21.02.2024 | 50,75 | 51,35 | 50,45 | 50,50 | -0,59% | - |
| 20.02.2024 | 50,60 | 50,80 | 50,60 | 50,80 | 1,20% | - |
| 19.02.2024 | 50,00 | 50,90 | 50,00 | 50,20 | -0,79% | - |
| 16.02.2024 | 49,28 | 50,70 | 49,15 | 50,60 | 2,58% | - |
| 15.02.2024 | 49,35 | 49,75 | 48,90 | 49,33 | 0,51% | - |
| 14.02.2024 | 48,55 | 49,68 | 48,55 | 49,08 | -0,66% | - |
| 13.02.2024 | 49,53 | 50,00 | 49,08 | 49,40 | -0,25% | - |
| 12.02.2024 | 49,83 | 49,93 | 49,53 | 49,53 | -0,45% | - |
| 09.02.2024 | 49,60 | 50,00 | 49,55 | 49,75 | 0,30% | - |
| 08.02.2024 | 49,65 | 50,20 | 49,43 | 49,60 | -0,10% | - |
| 07.02.2024 | 49,30 | 49,90 | 49,30 | 49,65 | -0,50% | - |
| 06.02.2024 | 49,58 | 49,90 | 49,00 | 49,90 | 0,81% | - |
| 05.02.2024 | 48,60 | 49,70 | 48,50 | 49,50 | 1,85% | - |
| 02.02.2024 | 49,40 | 49,40 | 48,55 | 48,60 | -1,47% | - |
| 01.02.2024 | 49,25 | 49,65 | 49,18 | 49,33 | 0,00% | - |
| 31.01.2024 | 49,95 | 49,98 | 49,33 | 49,33 | -1,30% | - |
| 30.01.2024 | 50,85 | 51,00 | 49,85 | 49,98 | -1,43% | - |
| 29.01.2024 | 49,45 | 51,00 | 49,45 | 50,70 | 1,25% | - |
| 26.01.2024 | 50,05 | 50,45 | 50,00 | 50,08 | 0,00% | - |
| 25.01.2024 | 50,75 | 51,00 | 50,03 | 50,08 | -1,72% | - |
| 24.01.2024 | 50,28 | 51,30 | 49,93 | 50,95 | 1,70% | - |
| 23.01.2024 | 50,30 | 50,35 | 49,75 | 50,10 | -0,40% | - |
| 22.01.2024 | 51,30 | 51,90 | 50,13 | 50,30 | -2,99% | - |
| 19.01.2024 | 51,50 | 52,50 | 51,20 | 51,85 | 0,29% | - |
| 18.01.2024 | 51,60 | 52,20 | 51,15 | 51,70 | 0,19% | - |
| 17.01.2024 | 51,35 | 52,05 | 51,35 | 51,60 | 0,00% | - |
| 16.01.2024 | 51,95 | 52,05 | 51,60 | 51,60 | -0,58% | - |
| 15.01.2024 | 51,20 | 52,20 | 51,20 | 51,90 | -0,10% | - |
| 12.01.2024 | 52,30 | 52,90 | 51,60 | 51,95 | -1,80% | - |
| 11.01.2024 | 51,65 | 53,50 | 51,55 | 52,90 | 2,42% | - |
| 10.01.2024 | 51,80 | 52,15 | 51,40 | 51,65 | -0,39% | - |
| 09.01.2024 | 52,55 | 52,70 | 51,80 | 51,85 | -1,43% | - |
| 08.01.2024 | 51,70 | 52,60 | 51,70 | 52,60 | 0,67% | - |
| 05.01.2024 | 53,45 | 53,45 | 52,25 | 52,25 | -2,15% | - |
| 04.01.2024 | 53,60 | 53,65 | 52,90 | 53,40 | 0,47% | - |
| 03.01.2024 | 52,60 | 54,30 | 52,50 | 53,15 | 1,24% | - |
| 02.01.2024 | 53,50 | 53,50 | 52,50 | 52,50 | -1,32% | - |
| 29.12.2023 | 53,55 | 53,55 | 53,20 | 53,20 | -0,56% | - |
| 28.12.2023 | 53,70 | 53,70 | 53,45 | 53,50 | -0,09% | - |
| 27.12.2023 | 53,80 | 53,80 | 53,50 | 53,55 | -0,19% | - |