56,600€
0,35%
Echtzeit-Aktienkurs Sipef S.A.
Bid:
Ask:
Aktienkurse zur Sipef S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 56,60 | 56,80 | 56,40 | 56,60 | 0,35% | 1.740,00 |
| 30.04.2024 | 57,00 | 57,20 | 56,40 | 56,40 | -0,70% | 6.792,00 |
| 29.04.2024 | 57,00 | 57,00 | 56,60 | 56,80 | 0,35% | 862,00 |
| 26.04.2024 | 56,60 | 57,00 | 56,40 | 56,60 | 0,00% | 2.735,00 |
| 25.04.2024 | 57,00 | 57,40 | 56,60 | 56,60 | -0,70% | 3.185,00 |
| 24.04.2024 | 57,40 | 57,60 | 56,40 | 57,00 | -0,70% | 3.425,00 |
| 23.04.2024 | 56,60 | 57,80 | 56,60 | 57,40 | 1,77% | 6.075,00 |
| 22.04.2024 | 56,40 | 56,60 | 56,40 | 56,40 | 0,36% | 1.361,00 |
| 19.04.2024 | 56,00 | 56,20 | 55,80 | 56,20 | 0,36% | 2.533,00 |
| 18.04.2024 | 56,00 | 56,40 | 55,60 | 56,00 | 0,36% | 5.214,00 |
| 17.04.2024 | 55,60 | 56,00 | 55,40 | 55,80 | 0,72% | 638,00 |
| 16.04.2024 | 56,40 | 56,40 | 55,40 | 55,40 | -1,42% | 2.280,00 |
| 15.04.2024 | 56,00 | 56,60 | 56,00 | 56,20 | 0,36% | 3.788,00 |
| 12.04.2024 | 56,40 | 57,00 | 56,00 | 56,00 | -0,71% | 1.665,00 |
| 11.04.2024 | 56,00 | 56,60 | 56,00 | 56,40 | 0,71% | 3.558,00 |
| 10.04.2024 | 55,80 | 56,20 | 55,20 | 56,00 | 0,72% | 19.950,00 |
| 09.04.2024 | 56,40 | 56,40 | 55,60 | 55,60 | -0,71% | 3.332,00 |
| 08.04.2024 | 55,80 | 56,20 | 55,80 | 56,00 | -0,71% | 3.282,00 |
| 05.04.2024 | 55,80 | 56,40 | 55,80 | 56,40 | 1,08% | 1.519,00 |
| 04.04.2024 | 56,40 | 56,40 | 55,60 | 55,80 | -0,36% | 5.606,00 |
| 03.04.2024 | 56,20 | 56,60 | 55,80 | 56,00 | -0,36% | 3.352,00 |
| 02.04.2024 | 55,60 | 56,20 | 55,40 | 56,20 | 1,26% | 5.706,00 |
| 28.03.2024 | 55,40 | 55,90 | 55,10 | 55,50 | 0,91% | 2.454,00 |
| 27.03.2024 | 54,50 | 55,50 | 54,50 | 55,00 | 0,92% | 4.146,00 |
| 26.03.2024 | 54,00 | 54,90 | 54,00 | 54,50 | 1,30% | 5.030,00 |
| 25.03.2024 | 53,70 | 53,90 | 53,70 | 53,80 | 0,56% | 3.830,00 |
| 22.03.2024 | 53,50 | 54,60 | 53,40 | 53,50 | 0,94% | 3.815,00 |
| 21.03.2024 | 52,50 | 53,90 | 52,50 | 53,00 | 4,74% | 7.323,00 |
| 20.03.2024 | 51,00 | 51,00 | 50,60 | 50,60 | -0,98% | 609,00 |
| 19.03.2024 | 51,60 | 51,60 | 51,00 | 51,10 | -0,20% | 2.761,00 |
| 18.03.2024 | 51,60 | 51,60 | 51,20 | 51,20 | -0,78% | 1.901,00 |
| 15.03.2024 | 51,60 | 52,00 | 51,60 | 51,60 | 0,00% | 274,00 |
| 14.03.2024 | 52,00 | 52,20 | 51,60 | 51,60 | 0,00% | 2.207,00 |
| 13.03.2024 | 52,00 | 52,30 | 51,50 | 51,60 | -0,77% | 2.685,00 |
| 12.03.2024 | 52,30 | 52,80 | 52,00 | 52,00 | -0,57% | 4.583,00 |
| 11.03.2024 | 52,40 | 52,40 | 52,30 | 52,30 | 0,00% | 1.768,00 |
| 08.03.2024 | 52,70 | 52,80 | 52,30 | 52,30 | -0,38% | 3.063,00 |
| 07.03.2024 | 53,00 | 53,10 | 52,30 | 52,50 | -0,94% | 4.720,00 |
| 06.03.2024 | 52,30 | 53,10 | 52,30 | 53,00 | 1,34% | 2.938,00 |
| 05.03.2024 | 52,60 | 52,90 | 52,30 | 52,30 | -0,38% | 727,00 |
| 04.03.2024 | 52,50 | 52,80 | 52,00 | 52,50 | 0,96% | 2.043,00 |
| 01.03.2024 | 51,20 | 52,40 | 51,10 | 52,00 | 1,76% | 2.010,00 |
| 29.02.2024 | 50,40 | 51,10 | 50,40 | 51,10 | 1,79% | 2.261,00 |
| 28.02.2024 | 50,50 | 50,50 | 50,10 | 50,20 | -0,99% | 1.040,00 |
| 27.02.2024 | 50,20 | 50,90 | 50,20 | 50,70 | 1,20% | 1.711,00 |
| 26.02.2024 | 50,30 | 50,90 | 50,10 | 50,10 | -1,57% | 2.112,00 |
| 23.02.2024 | 51,50 | 51,50 | 49,80 | 50,90 | 0,79% | 6.143,00 |
| 22.02.2024 | 51,00 | 51,30 | 50,40 | 50,50 | 0,20% | 2.471,00 |
| 21.02.2024 | 50,80 | 51,30 | 50,40 | 50,40 | -0,59% | 5.859,00 |
| 20.02.2024 | 50,40 | 50,90 | 50,40 | 50,70 | 0,20% | 638,00 |
| 19.02.2024 | 50,80 | 50,90 | 50,50 | 50,60 | 0,80% | 738,00 |
| 16.02.2024 | 49,65 | 50,50 | 49,50 | 50,20 | 2,14% | 4.377,00 |
| 15.02.2024 | 49,50 | 50,00 | 48,85 | 49,15 | 0,31% | 7.516,00 |
| 14.02.2024 | 49,95 | 50,00 | 48,85 | 49,00 | -1,61% | 1.418,00 |
| 13.02.2024 | 49,50 | 49,95 | 48,85 | 49,80 | 0,50% | 1.324,00 |
| 12.02.2024 | 50,00 | 50,00 | 49,55 | 49,55 | -0,60% | 1.739,00 |
| 09.02.2024 | 49,50 | 50,00 | 49,40 | 49,85 | -0,30% | 1.149,00 |
| 08.02.2024 | 49,80 | 50,00 | 49,40 | 50,00 | 1,01% | 2.690,00 |
| 07.02.2024 | 49,90 | 50,00 | 49,30 | 49,50 | -0,80% | 1.292,00 |
| 06.02.2024 | 49,20 | 50,00 | 49,10 | 49,90 | 1,84% | 2.266,00 |
| 05.02.2024 | 48,60 | 49,80 | 48,50 | 49,00 | 1,03% | 1.979,00 |
| 02.02.2024 | 49,00 | 49,35 | 48,40 | 48,50 | -1,22% | 3.153,00 |
| 01.02.2024 | 49,30 | 49,65 | 49,10 | 49,10 | -0,41% | 1.026,00 |
| 31.01.2024 | 49,75 | 49,90 | 49,30 | 49,30 | -1,20% | 4.147,00 |
| 30.01.2024 | 51,50 | 51,50 | 49,90 | 49,90 | -2,16% | 897,00 |
| 29.01.2024 | 50,20 | 51,00 | 49,95 | 51,00 | 2,10% | 974,00 |
| 26.01.2024 | 50,00 | 50,60 | 49,90 | 49,95 | -0,10% | 1.559,00 |
| 25.01.2024 | 50,80 | 50,80 | 49,90 | 50,00 | -1,96% | 1.005,00 |
| 24.01.2024 | 50,10 | 51,00 | 49,75 | 51,00 | 2,10% | 972,00 |
| 23.01.2024 | 50,20 | 50,20 | 49,70 | 49,95 | -0,70% | 1.472,00 |
| 22.01.2024 | 51,50 | 51,50 | 49,90 | 50,30 | -2,33% | 7.017,00 |
| 19.01.2024 | 51,80 | 51,90 | 51,50 | 51,50 | 0,78% | 1.036,00 |
| 18.01.2024 | 51,40 | 51,90 | 51,10 | 51,10 | -0,78% | 2.655,00 |
| 17.01.2024 | 51,50 | 51,90 | 51,50 | 51,50 | -0,19% | 543,00 |
| 16.01.2024 | 51,50 | 51,90 | 51,50 | 51,60 | -0,58% | 631,00 |
| 15.01.2024 | 51,50 | 52,20 | 51,50 | 51,90 | 0,58% | 1.191,00 |
| 12.01.2024 | 52,40 | 52,50 | 51,60 | 51,60 | -2,46% | 1.040,00 |
| 11.01.2024 | 51,60 | 52,90 | 51,40 | 52,90 | 2,32% | 2.167,00 |
| 10.01.2024 | 52,10 | 52,10 | 51,30 | 51,70 | -0,19% | 2.495,00 |
| 09.01.2024 | 52,30 | 52,30 | 51,80 | 51,80 | -1,52% | 2.839,00 |
| 08.01.2024 | 52,50 | 52,60 | 52,30 | 52,60 | 0,77% | 1.486,00 |
| 05.01.2024 | 53,00 | 53,00 | 52,20 | 52,20 | -2,06% | 1.566,00 |
| 04.01.2024 | 53,50 | 53,80 | 53,30 | 53,30 | 0,76% | 1.068,00 |
| 03.01.2024 | 53,80 | 53,80 | 52,50 | 52,90 | 0,76% | 989,00 |
| 02.01.2024 | 53,70 | 53,70 | 52,50 | 52,50 | -0,94% | 1.248,00 |
| 29.12.2023 | 53,30 | 53,30 | 53,00 | 53,00 | -0,56% | 1.684,00 |
| 28.12.2023 | 53,50 | 53,70 | 53,30 | 53,30 | -0,37% | 2.650,00 |
| 27.12.2023 | 53,60 | 53,80 | 53,50 | 53,50 | -0,56% | 2.110,00 |
| 22.12.2023 | 53,60 | 54,00 | 53,50 | 53,80 | 0,37% | 2.325,00 |
| 21.12.2023 | 54,50 | 54,50 | 53,60 | 53,60 | -1,83% | 1.850,00 |
| 20.12.2023 | 54,40 | 54,60 | 54,30 | 54,60 | 0,55% | 1.961,00 |
| 19.12.2023 | 53,50 | 54,40 | 53,40 | 54,30 | 1,88% | 2.265,00 |
| 18.12.2023 | 53,30 | 53,30 | 53,10 | 53,30 | 0,57% | 4.297,00 |
| 15.12.2023 | 53,30 | 53,60 | 53,00 | 53,00 | -0,38% | 1.663,00 |
| 14.12.2023 | 54,00 | 54,00 | 53,20 | 53,20 | -0,19% | 476,00 |
| 13.12.2023 | 53,80 | 53,90 | 53,30 | 53,30 | -0,74% | 3.238,00 |
| 12.12.2023 | 53,20 | 53,90 | 53,10 | 53,70 | 1,51% | 2.390,00 |
| 11.12.2023 | 51,70 | 53,00 | 51,70 | 52,90 | 3,12% | 3.610,00 |
| 08.12.2023 | 52,10 | 52,30 | 51,30 | 51,30 | -2,47% | 3.164,00 |
| 07.12.2023 | 52,30 | 52,60 | 52,00 | 52,60 | 0,19% | 2.169,00 |