1,150€
1,77%
Echtzeit-Aktienkurs Sify Technologies Limited
Bid:
Ask:
Aktienkurse zur Sify Technologies Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,11 | 1,16 | 1,06 | 1,12 | -0,88% | 2.056,00 |
| 24.04.2024 | 1,11 | 1,15 | 1,07 | 1,13 | 2,73% | 590,00 |
| 23.04.2024 | 1,12 | 1,17 | 1,09 | 1,10 | -1,35% | 2.022,00 |
| 22.04.2024 | 1,21 | 1,21 | 1,10 | 1,12 | -3,88% | 3.300,00 |
| 19.04.2024 | 1,15 | 1,20 | 1,15 | 1,16 | -0,43% | - |
| 18.04.2024 | 1,18 | 1,20 | 1,12 | 1,17 | -0,85% | 28,00 |
| 17.04.2024 | 1,17 | 1,21 | 1,16 | 1,18 | 0,86% | - |
| 16.04.2024 | 1,19 | 1,21 | 1,16 | 1,17 | -1,27% | 1.300,00 |
| 15.04.2024 | 1,17 | 1,22 | 1,11 | 1,18 | 0,85% | 1.128,00 |
| 12.04.2024 | 1,20 | 1,23 | 1,17 | 1,17 | -1,68% | 1.069,00 |
| 11.04.2024 | 1,21 | 1,22 | 1,19 | 1,19 | 0,42% | - |
| 10.04.2024 | 1,22 | 1,24 | 1,18 | 1,19 | -2,87% | - |
| 09.04.2024 | 1,21 | 1,24 | 1,17 | 1,22 | 0,83% | - |
| 08.04.2024 | 1,18 | 1,21 | 1,17 | 1,21 | 2,98% | - |
| 05.04.2024 | 1,18 | 1,20 | 1,13 | 1,18 | 0,00% | - |
| 04.04.2024 | 1,20 | 1,20 | 1,14 | 1,18 | 0,00% | 1,00 |
| 03.04.2024 | 1,24 | 1,29 | 1,16 | 1,18 | 0,86% | 7.400,00 |
| 02.04.2024 | 1,22 | 1,27 | 1,16 | 1,17 | -1,27% | 40,00 |
| 28.03.2024 | 1,20 | 1,24 | 1,16 | 1,18 | -2,48% | 81,00 |
| 27.03.2024 | 1,21 | 1,24 | 1,18 | 1,21 | 0,83% | 4.120,00 |
| 26.03.2024 | 1,20 | 1,28 | 1,18 | 1,20 | 0,42% | 2.643,00 |
| 25.03.2024 | 1,17 | 1,22 | 1,11 | 1,20 | 2,58% | 3.259,00 |
| 22.03.2024 | 1,22 | 1,22 | 0,72 | 1,17 | -4,90% | 40.101,00 |
| 21.03.2024 | 1,25 | 1,27 | 1,22 | 1,23 | -0,81% | - |
| 20.03.2024 | 1,24 | 1,30 | 1,22 | 1,24 | -0,80% | 1.000,00 |
| 19.03.2024 | 1,23 | 1,25 | 1,20 | 1,25 | 2,89% | - |
| 18.03.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -0,82% | 3.500,00 |
| 15.03.2024 | 1,22 | 1,24 | 1,18 | 1,22 | 1,24% | 931,00 |
| 14.03.2024 | 1,23 | 1,23 | 1,19 | 1,21 | -1,63% | 1,00 |
| 13.03.2024 | 1,22 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 12.03.2024 | 1,21 | 1,24 | 1,19 | 1,23 | 2,07% | 5.373,00 |
| 11.03.2024 | 1,21 | 1,23 | 1,18 | 1,21 | -0,41% | 6.880,00 |
| 08.03.2024 | 1,18 | 1,23 | 1,15 | 1,21 | 2,54% | 2.907,00 |
| 07.03.2024 | 1,18 | 1,20 | 1,14 | 1,18 | -0,84% | 5.463,00 |
| 06.03.2024 | 1,23 | 1,26 | 1,17 | 1,19 | -4,03% | 2.570,00 |
| 05.03.2024 | 1,25 | 1,28 | 1,20 | 1,24 | -2,36% | 1.555,00 |
| 04.03.2024 | 1,25 | 1,27 | 1,22 | 1,27 | 1,60% | 2.270,00 |
| 01.03.2024 | 1,20 | 1,25 | 1,19 | 1,25 | 4,17% | 4.815,00 |
| 29.02.2024 | 1,24 | 1,26 | 1,20 | 1,20 | -3,23% | - |
| 28.02.2024 | 1,25 | 1,28 | 1,23 | 1,24 | -1,20% | - |
| 27.02.2024 | 1,22 | 1,28 | 1,19 | 1,26 | 1,62% | 2,00 |
| 26.02.2024 | 1,20 | 1,27 | 1,19 | 1,24 | 3,35% | 1.810,00 |
| 23.02.2024 | 1,23 | 1,26 | 1,19 | 1,20 | -2,45% | 222,00 |
| 22.02.2024 | 1,16 | 1,23 | 1,13 | 1,23 | 5,60% | 1.334,00 |
| 21.02.2024 | 1,19 | 1,24 | 1,12 | 1,16 | -3,33% | 7.110,00 |
| 20.02.2024 | 1,35 | 1,35 | 1,18 | 1,20 | -10,45% | 6.400,00 |
| 19.02.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -0,37% | 1.713,00 |
| 16.02.2024 | 1,27 | 1,38 | 1,27 | 1,35 | 5,91% | 16.300,00 |
| 15.02.2024 | 1,21 | 1,31 | 1,18 | 1,27 | 6,28% | 40,00 |
| 14.02.2024 | 1,18 | 1,22 | 1,16 | 1,20 | 1,70% | 3.805,00 |
| 13.02.2024 | 1,22 | 1,23 | 1,16 | 1,18 | -4,08% | 7.798,00 |
| 12.02.2024 | 1,20 | 1,25 | 1,20 | 1,23 | 2,51% | 5,00 |
| 09.02.2024 | 1,23 | 1,24 | 1,18 | 1,20 | -2,05% | 3.200,00 |
| 08.02.2024 | 1,21 | 1,26 | 1,18 | 1,22 | 0,00% | 831,00 |
| 07.02.2024 | 1,23 | 1,25 | 1,17 | 1,22 | 0,41% | 4.548,00 |
| 06.02.2024 | 1,18 | 1,24 | 1,16 | 1,22 | 2,10% | 350,00 |
| 05.02.2024 | 1,25 | 1,26 | 0,85 | 1,19 | -6,30% | 55.853,00 |
| 02.02.2024 | 1,25 | 1,33 | 1,23 | 1,27 | 2,42% | 410,00 |
| 01.02.2024 | 1,26 | 1,29 | 1,20 | 1,24 | -0,80% | 5.112,00 |
| 31.01.2024 | 1,27 | 1,29 | 1,22 | 1,25 | -0,40% | 5.460,00 |
| 30.01.2024 | 1,32 | 1,33 | 1,26 | 1,26 | -4,92% | 11.816,00 |
| 29.01.2024 | 1,31 | 1,35 | 1,30 | 1,32 | -0,38% | 5.670,00 |
| 26.01.2024 | 1,30 | 1,34 | 1,26 | 1,33 | 1,53% | 2.070,00 |
| 25.01.2024 | 1,32 | 1,34 | 1,28 | 1,31 | -1,51% | 3.325,00 |
| 24.01.2024 | 1,37 | 1,37 | 1,26 | 1,33 | -2,93% | 32.575,00 |
| 23.01.2024 | 1,47 | 1,51 | 1,33 | 1,37 | -7,14% | 71.230,00 |
| 22.01.2024 | 1,41 | 1,51 | 1,32 | 1,47 | 3,89% | 16.180,00 |
| 19.01.2024 | 1,43 | 1,48 | 1,38 | 1,42 | -1,39% | 189,00 |
| 18.01.2024 | 1,61 | 1,74 | 1,39 | 1,44 | -10,03% | 14.830,00 |
| 17.01.2024 | 1,61 | 1,64 | 1,57 | 1,60 | -1,24% | 500,00 |
| 16.01.2024 | 1,65 | 1,68 | 1,62 | 1,62 | -2,42% | 1.000,00 |
| 15.01.2024 | 1,61 | 1,69 | 1,61 | 1,66 | 0,91% | 139,00 |
| 12.01.2024 | 1,59 | 1,68 | 1,55 | 1,64 | 3,14% | 850,00 |
| 11.01.2024 | 1,58 | 1,64 | 1,57 | 1,59 | -1,55% | 520,00 |
| 10.01.2024 | 1,56 | 1,62 | 1,56 | 1,62 | 3,19% | 3.255,00 |
| 09.01.2024 | 1,57 | 1,63 | 1,53 | 1,57 | -0,63% | 4.355,00 |
| 08.01.2024 | 1,59 | 1,62 | 1,54 | 1,58 | -0,32% | 2.410,00 |
| 05.01.2024 | 1,58 | 1,66 | 1,53 | 1,58 | 0,96% | 1,00 |
| 04.01.2024 | 1,65 | 1,69 | 1,56 | 1,57 | -5,72% | 2.180,00 |
| 03.01.2024 | 1,67 | 1,71 | 1,63 | 1,66 | -0,60% | 1.004,00 |
| 02.01.2024 | 1,69 | 1,74 | 1,63 | 1,67 | -2,91% | 1.413,00 |
| 29.12.2023 | 1,67 | 1,72 | 1,63 | 1,72 | 2,99% | 1.160,00 |
| 28.12.2023 | 1,62 | 1,71 | 1,55 | 1,67 | 2,77% | 1.519,00 |
| 27.12.2023 | 1,67 | 1,75 | 1,63 | 1,63 | -4,13% | 2.621,00 |
| 22.12.2023 | 1,70 | 1,78 | 1,68 | 1,70 | -1,17% | 21.250,00 |
| 21.12.2023 | 1,71 | 1,80 | 1,67 | 1,72 | 1,18% | 7.661,00 |
| 20.12.2023 | 1,68 | 1,80 | 1,64 | 1,70 | 0,89% | 1.300,00 |
| 19.12.2023 | 1,73 | 1,87 | 1,64 | 1,68 | -3,72% | 3.350,00 |
| 18.12.2023 | 1,61 | 1,77 | 1,56 | 1,75 | 8,05% | 404,00 |
| 15.12.2023 | 1,60 | 1,66 | 1,57 | 1,62 | 2,22% | 1.685,00 |
| 14.12.2023 | 1,48 | 1,64 | 1,45 | 1,58 | 5,33% | 3.069,00 |
| 13.12.2023 | 1,49 | 1,53 | 1,47 | 1,50 | -0,66% | - |
| 12.12.2023 | 1,51 | 1,52 | 1,43 | 1,51 | 0,00% | 3.925,00 |
| 11.12.2023 | 1,55 | 1,55 | 1,30 | 1,51 | -2,58% | 39.842,00 |
| 08.12.2023 | 1,48 | 1,56 | 1,47 | 1,55 | 3,68% | 125,00 |
| 07.12.2023 | 1,50 | 1,54 | 1,46 | 1,50 | 0,67% | 232,00 |
| 06.12.2023 | 1,52 | 1,57 | 1,47 | 1,49 | -0,34% | 13.741,00 |
| 05.12.2023 | 1,56 | 1,61 | 1,44 | 1,49 | -4,18% | 4.157,00 |
| 04.12.2023 | 1,39 | 1,57 | 1,35 | 1,56 | 13,50% | 880,00 |
| 01.12.2023 | 1,33 | 1,41 | 1,31 | 1,37 | 1,11% | 39,00 |