1,130€
5,61%
Echtzeit-Aktienkurs Sify Technologies Limited
Bid:
Ask:
Aktienkurse zur Sify Technologies Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,06 | 1,06 | 1,03 | 1,06 | -0,93% | - |
| 07.05.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -0,93% | - |
| 06.05.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 03.05.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 02.05.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,00% | - |
| 30.04.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,00% | - |
| 29.04.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 0,92% | - |
| 26.04.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -4,39% | 12,00 |
| 25.04.2024 | 1,05 | 1,14 | 1,05 | 1,14 | 4,59% | 5.500,00 |
| 24.04.2024 | 1,05 | 1,09 | 1,05 | 1,09 | -0,91% | - |
| 23.04.2024 | 1,06 | 1,10 | 1,05 | 1,10 | -1,79% | - |
| 22.04.2024 | 1,09 | 1,12 | 1,09 | 1,12 | -2,61% | - |
| 19.04.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 0,00% | - |
| 18.04.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 0,00% | - |
| 17.04.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 2,68% | - |
| 16.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 15.04.2024 | 1,11 | 1,16 | 1,10 | 1,16 | -0,85% | - |
| 12.04.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 1,74% | - |
| 11.04.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -4,17% | - |
| 10.04.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 4,35% | 6.025,00 |
| 09.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 08.04.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,79% | - |
| 05.04.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -5,88% | - |
| 04.04.2024 | 1,13 | 1,19 | 1,11 | 1,19 | 7,21% | 4.000,00 |
| 03.04.2024 | 1,18 | 1,18 | 1,11 | 1,11 | -2,63% | - |
| 02.04.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -4,20% | - |
| 28.03.2024 | 1,15 | 1,26 | 1,15 | 1,19 | -0,83% | 5.500,00 |
| 27.03.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 1,69% | - |
| 26.03.2024 | 1,17 | 1,20 | 1,17 | 1,18 | 0,85% | - |
| 25.03.2024 | 1,10 | 1,17 | 1,10 | 1,17 | 1,74% | - |
| 22.03.2024 | 1,00 | 1,15 | 1,00 | 1,15 | -6,50% | 2.000,00 |
| 21.03.2024 | 1,20 | 1,23 | 1,19 | 1,23 | 1,65% | - |
| 20.03.2024 | 1,22 | 1,23 | 1,21 | 1,21 | 3,42% | - |
| 19.03.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -2,50% | - |
| 18.03.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 0,84% | - |
| 15.03.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -0,83% | - |
| 14.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -0,83% | - |
| 13.03.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 1,68% | - |
| 12.03.2024 | 1,16 | 1,19 | 1,15 | 1,19 | 0,00% | - |
| 11.03.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 5,31% | - |
| 08.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 07.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -4,24% | - |
| 06.03.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 05.03.2024 | 1,22 | 1,22 | 1,18 | 1,18 | 0,85% | 512,00 |
| 04.03.2024 | 1,21 | 1,21 | 1,17 | 1,17 | 1,74% | - |
| 01.03.2024 | 1,16 | 1,18 | 1,15 | 1,15 | -2,54% | - |
| 29.02.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 28.02.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 27.02.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 4,35% | - |
| 26.02.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -3,36% | - |
| 23.02.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 7,21% | - |
| 22.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -2,63% | - |
| 21.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -10,24% | - |
| 20.02.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -1,55% | - |
| 19.02.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 4,88% | - |
| 16.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 6,03% | - |
| 15.02.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 14.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 13.02.2024 | 1,18 | 1,18 | 1,16 | 1,17 | 0,86% | - |
| 12.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 09.02.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -2,50% | - |
| 08.02.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | - |
| 07.02.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 1,71% | - |
| 06.02.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -3,31% | - |
| 05.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 02.02.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -1,65% | 400,00 |
| 01.02.2024 | 1,22 | 1,22 | 1,20 | 1,21 | 1,68% | - |
| 31.01.2024 | 1,23 | 1,23 | 1,19 | 1,19 | -4,80% | - |
| 30.01.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -1,57% | 66,00 |
| 29.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 26.01.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -4,65% | 6.975,00 |
| 25.01.2024 | 1,20 | 1,29 | 1,20 | 1,29 | -0,77% | 2.050,00 |
| 24.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 23.01.2024 | 1,42 | 1,45 | 1,33 | 1,35 | 0,75% | 15.959,00 |
| 22.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -5,63% | - |
| 19.01.2024 | 1,39 | 1,42 | 1,39 | 1,42 | -8,39% | 200,00 |
| 18.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 16.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -8,09% | - |
| 15.01.2024 | 1,60 | 1,73 | 1,60 | 1,73 | 13,07% | 1.300,00 |
| 12.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 11.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 10.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 09.01.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -1,96% | 2.000,00 |
| 08.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | 50,00 |
| 05.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 04.01.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | 25,00 |
| 03.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 02.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 29.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 3,87% | - |
| 28.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -7,74% | 300,00 |
| 27.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 22.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 21.12.2023 | 1,66 | 1,68 | 1,66 | 1,68 | 1,20% | 3.900,00 |
| 20.12.2023 | 1,73 | 1,75 | 1,66 | 1,66 | -0,60% | 2.000,00 |
| 19.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 7,74% | - |
| 18.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 15.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 6,94% | - |
| 14.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 13.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |