10,160€
0,20%
Echtzeit-Aktienkurs SIF HOLDING N.V. EO-,20
Bid:
Ask:
Aktienkurse zur SIF HOLDING N.V. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,14 | 10,22 | 10,14 | 10,14 | 0,00% | 3.731,00 |
| 30.04.2024 | 10,22 | 10,28 | 10,14 | 10,14 | -0,98% | 4.128,00 |
| 29.04.2024 | 10,12 | 10,28 | 10,12 | 10,24 | 0,99% | 53.492,00 |
| 26.04.2024 | 10,18 | 10,20 | 10,08 | 10,14 | -0,59% | 8.829,00 |
| 25.04.2024 | 10,18 | 10,34 | 10,14 | 10,20 | 0,39% | 8.037,00 |
| 24.04.2024 | 10,00 | 10,18 | 9,98 | 10,16 | 1,60% | 13.269,00 |
| 23.04.2024 | 9,97 | 10,06 | 9,97 | 10,00 | -0,20% | 1.129,00 |
| 22.04.2024 | 9,88 | 10,02 | 9,88 | 10,02 | 0,50% | 2.855,00 |
| 19.04.2024 | 9,99 | 10,06 | 9,91 | 9,97 | -0,50% | 7.819,00 |
| 18.04.2024 | 9,95 | 10,10 | 9,95 | 10,02 | -0,40% | 1.774,00 |
| 17.04.2024 | 9,95 | 10,10 | 9,89 | 10,06 | 1,51% | 9.783,00 |
| 16.04.2024 | 9,94 | 9,99 | 9,88 | 9,91 | -0,90% | 7.191,00 |
| 15.04.2024 | 10,00 | 10,08 | 9,92 | 10,00 | 0,00% | 24.536,00 |
| 12.04.2024 | 10,24 | 10,24 | 10,00 | 10,00 | 0,50% | 24.856,00 |
| 11.04.2024 | 10,22 | 10,22 | 9,95 | 9,95 | -2,45% | 4.107,00 |
| 10.04.2024 | 10,30 | 10,36 | 10,16 | 10,20 | -1,73% | 13.560,00 |
| 09.04.2024 | 10,10 | 10,38 | 10,10 | 10,38 | 0,97% | 10.881,00 |
| 08.04.2024 | 10,48 | 10,56 | 10,18 | 10,28 | -2,47% | 13.144,00 |
| 05.04.2024 | 10,46 | 10,54 | 10,40 | 10,54 | -0,57% | 8.128,00 |
| 04.04.2024 | 10,60 | 10,64 | 10,54 | 10,60 | 0,95% | 5.195,00 |
| 03.04.2024 | 10,52 | 10,60 | 10,42 | 10,50 | 0,00% | 5.236,00 |
| 02.04.2024 | 10,60 | 10,82 | 10,40 | 10,50 | -1,87% | 9.283,00 |
| 28.03.2024 | 10,56 | 10,80 | 10,48 | 10,70 | -0,37% | 12.488,00 |
| 27.03.2024 | 10,64 | 10,82 | 10,56 | 10,74 | 0,37% | 8.281,00 |
| 26.03.2024 | 10,80 | 10,84 | 10,66 | 10,70 | -1,47% | 25.356,00 |
| 25.03.2024 | 10,90 | 10,90 | 10,78 | 10,86 | 0,37% | 3.696,00 |
| 22.03.2024 | 10,92 | 10,92 | 10,72 | 10,82 | -0,37% | 4.099,00 |
| 21.03.2024 | 10,52 | 10,88 | 10,52 | 10,86 | 3,43% | 38.557,00 |
| 20.03.2024 | 10,90 | 11,06 | 10,50 | 10,50 | -3,49% | 26.262,00 |
| 19.03.2024 | 10,90 | 10,90 | 10,74 | 10,88 | -0,18% | 9.268,00 |
| 18.03.2024 | 10,66 | 10,92 | 10,60 | 10,90 | 3,61% | 27.784,00 |
| 15.03.2024 | 9,92 | 11,00 | 9,80 | 10,52 | 0,77% | 89.522,00 |
| 14.03.2024 | 10,10 | 10,50 | 10,10 | 10,44 | 3,37% | 25.042,00 |
| 13.03.2024 | 10,06 | 10,12 | 9,95 | 10,10 | 0,60% | 14.749,00 |
| 12.03.2024 | 10,10 | 10,14 | 9,93 | 10,04 | -0,20% | 8.163,00 |
| 11.03.2024 | 9,99 | 10,06 | 9,96 | 10,06 | 1,31% | 8.029,00 |
| 08.03.2024 | 9,84 | 9,97 | 9,75 | 9,93 | 1,12% | 10.932,00 |
| 07.03.2024 | 9,90 | 9,91 | 9,82 | 9,82 | -0,81% | 8.740,00 |
| 06.03.2024 | 9,85 | 9,95 | 9,82 | 9,90 | 0,00% | 2.016,00 |
| 05.03.2024 | 9,99 | 10,00 | 9,85 | 9,90 | -1,00% | 8.801,00 |
| 04.03.2024 | 9,90 | 10,12 | 9,90 | 10,00 | 1,21% | 19.034,00 |
| 01.03.2024 | 9,90 | 9,96 | 9,79 | 9,88 | -0,20% | 8.179,00 |
| 29.02.2024 | 9,80 | 10,00 | 9,80 | 9,90 | 1,02% | 10.122,00 |
| 28.02.2024 | 9,97 | 9,99 | 9,77 | 9,80 | -1,51% | 32.087,00 |
| 27.02.2024 | 10,00 | 10,00 | 9,83 | 9,95 | 0,10% | 1.820,00 |
| 26.02.2024 | 9,99 | 10,10 | 9,90 | 9,94 | -1,00% | 8.408,00 |
| 23.02.2024 | 10,50 | 10,50 | 10,00 | 10,04 | -2,52% | 14.724,00 |
| 22.02.2024 | 10,36 | 10,58 | 10,28 | 10,30 | -1,90% | 9.090,00 |
| 21.02.2024 | 10,44 | 10,50 | 10,36 | 10,50 | 0,77% | 661,00 |
| 20.02.2024 | 10,52 | 10,60 | 10,36 | 10,42 | -0,57% | 6.817,00 |
| 19.02.2024 | 10,14 | 10,80 | 10,14 | 10,48 | 3,97% | 40.970,00 |
| 16.02.2024 | 9,99 | 10,18 | 9,95 | 10,08 | 1,00% | 16.011,00 |
| 15.02.2024 | 10,10 | 10,10 | 9,89 | 9,98 | -0,20% | 9.013,00 |
| 14.02.2024 | 10,00 | 10,04 | 9,94 | 10,00 | 0,20% | 8.161,00 |
| 13.02.2024 | 10,06 | 10,06 | 9,95 | 9,98 | -0,60% | 29.179,00 |
| 12.02.2024 | 10,10 | 10,16 | 10,02 | 10,04 | -0,59% | 13.418,00 |
| 09.02.2024 | 10,20 | 10,28 | 10,08 | 10,10 | 0,00% | 14.465,00 |
| 08.02.2024 | 10,18 | 10,40 | 10,08 | 10,10 | 0,40% | 15.016,00 |
| 07.02.2024 | 10,08 | 10,26 | 10,00 | 10,06 | 0,40% | 10.520,00 |
| 06.02.2024 | 10,14 | 10,20 | 9,79 | 10,02 | -0,79% | 26.676,00 |
| 05.02.2024 | 10,06 | 10,16 | 10,06 | 10,10 | -0,39% | 3.208,00 |
| 02.02.2024 | 10,22 | 10,24 | 10,04 | 10,14 | -1,17% | 10.515,00 |
| 01.02.2024 | 10,26 | 10,32 | 10,16 | 10,26 | -2,29% | 923,00 |
| 31.01.2024 | 10,50 | 10,50 | 10,28 | 10,50 | 0,00% | 8.757,00 |
| 30.01.2024 | 10,70 | 10,70 | 10,50 | 10,50 | -0,94% | 8.250,00 |
| 29.01.2024 | 10,80 | 10,80 | 10,54 | 10,60 | -0,93% | 10.044,00 |
| 26.01.2024 | 10,62 | 10,74 | 10,60 | 10,70 | 0,00% | 27.408,00 |
| 25.01.2024 | 10,72 | 10,80 | 10,68 | 10,70 | -0,37% | 14.071,00 |
| 24.01.2024 | 11,00 | 11,00 | 10,74 | 10,74 | -1,47% | 20.662,00 |
| 23.01.2024 | 11,04 | 11,04 | 10,82 | 10,90 | -0,73% | 6.532,00 |
| 22.01.2024 | 10,82 | 11,04 | 10,58 | 10,98 | 1,29% | 25.969,00 |
| 19.01.2024 | 11,08 | 11,10 | 10,74 | 10,84 | -1,63% | 10.653,00 |
| 18.01.2024 | 10,52 | 11,12 | 10,52 | 11,02 | 4,75% | 26.191,00 |
| 17.01.2024 | 10,30 | 10,60 | 10,24 | 10,52 | 5,20% | 64.898,00 |
| 16.01.2024 | 10,08 | 10,10 | 9,93 | 10,00 | -0,79% | 4.984,00 |
| 15.01.2024 | 10,22 | 10,22 | 10,00 | 10,08 | -1,37% | 5.401,00 |
| 12.01.2024 | 10,10 | 10,28 | 10,10 | 10,22 | 1,39% | 4.450,00 |
| 11.01.2024 | 10,18 | 10,30 | 9,92 | 10,08 | -0,79% | 17.401,00 |
| 10.01.2024 | 10,44 | 10,46 | 10,10 | 10,16 | -3,97% | 14.053,00 |
| 09.01.2024 | 10,60 | 10,60 | 10,48 | 10,58 | -0,19% | 5.664,00 |
| 08.01.2024 | 10,66 | 10,70 | 10,58 | 10,60 | -1,30% | 4.360,00 |
| 05.01.2024 | 10,24 | 10,76 | 10,24 | 10,74 | 2,87% | 16.449,00 |
| 04.01.2024 | 10,22 | 10,50 | 10,22 | 10,44 | 0,00% | 5.413,00 |
| 03.01.2024 | 10,78 | 10,78 | 10,42 | 10,44 | -0,95% | 9.502,00 |
| 02.01.2024 | 10,24 | 10,82 | 10,24 | 10,54 | 0,96% | 18.011,00 |
| 29.12.2023 | 10,24 | 10,44 | 10,20 | 10,44 | 0,38% | 17.513,00 |
| 28.12.2023 | 10,36 | 10,40 | 10,32 | 10,40 | 0,00% | 2.659,00 |
| 27.12.2023 | 10,34 | 10,48 | 10,28 | 10,40 | 0,78% | 7.453,00 |
| 22.12.2023 | 10,46 | 10,46 | 10,24 | 10,32 | -0,58% | 10.820,00 |
| 21.12.2023 | 10,46 | 10,50 | 10,20 | 10,38 | -0,76% | 19.156,00 |
| 20.12.2023 | 10,02 | 10,52 | 10,02 | 10,46 | 4,60% | 26.509,00 |
| 19.12.2023 | 9,62 | 10,16 | 9,62 | 10,00 | 3,63% | 37.955,00 |
| 18.12.2023 | 9,67 | 9,74 | 9,62 | 9,65 | -0,52% | 10.020,00 |
| 15.12.2023 | 9,71 | 9,88 | 9,62 | 9,70 | -0,72% | 13.956,00 |
| 14.12.2023 | 9,80 | 10,06 | 9,61 | 9,77 | 1,45% | 31.613,00 |
| 13.12.2023 | 9,87 | 9,92 | 9,55 | 9,63 | -2,63% | 15.297,00 |
| 12.12.2023 | 10,26 | 10,30 | 9,84 | 9,89 | -3,04% | 24.073,00 |
| 11.12.2023 | 9,70 | 10,44 | 9,70 | 10,20 | 5,70% | 30.685,00 |
| 08.12.2023 | 9,50 | 9,89 | 9,50 | 9,65 | 1,79% | 15.979,00 |
| 07.12.2023 | 9,48 | 9,51 | 9,30 | 9,48 | 0,74% | 5.558,00 |