30,705€
-0,16%
Echtzeit-Aktienkurs SQLI S.A.
Bid:
Ask:
Aktienkurse zur SQLI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 30,76 | 30,76 | 30,76 | 30,76 | 0,00% | - |
| 16.12.2021 | 30,76 | 30,76 | 30,76 | 30,76 | 0,00% | - |
| 15.12.2021 | 30,76 | 30,76 | 30,76 | 30,76 | 0,00% | - |
| 14.12.2021 | 30,76 | 30,76 | 30,76 | 30,76 | 0,00% | - |
| 09.12.2021 | 30,76 | 30,76 | 30,76 | 30,76 | -0,16% | - |
| 22.11.2021 | 30,81 | 30,81 | 30,81 | 30,81 | inf% | - |
| 27.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 17.12.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 4,70% | - |
| 14.12.2020 | 19,68 | 19,68 | 19,68 | 19,68 | 4,91% | - |
| 08.12.2020 | 18,76 | 18,76 | 18,76 | 18,76 | 1,35% | - |
| 27.11.2020 | 18,51 | 18,51 | 18,51 | 18,51 | -3,14% | - |
| 09.11.2020 | 19,11 | 19,11 | 19,11 | 19,11 | -5,91% | - |
| 28.10.2020 | 20,31 | 20,31 | 20,31 | 20,31 | -3,79% | - |
| 26.10.2020 | 21,11 | 21,11 | 21,11 | 21,11 | 0,00% | - |
| 23.10.2020 | 21,11 | 21,11 | 21,11 | 21,11 | 0,00% | - |
| 12.10.2020 | 21,11 | 21,11 | 21,11 | 21,11 | 0,00% | - |
| 06.10.2020 | 21,11 | 21,11 | 21,11 | 21,11 | -2,31% | - |
| 25.09.2020 | 21,76 | 21,76 | 21,61 | 21,61 | -1,14% | - |
| 23.09.2020 | 21,86 | 21,86 | 21,86 | 21,86 | 2,58% | - |
| 21.09.2020 | 21,26 | 21,31 | 21,26 | 21,31 | -1,37% | - |
| 10.09.2020 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 01.09.2020 | 22,40 | 22,55 | 22,40 | 22,40 | -1,97% | - |
| 31.08.2020 | 22,80 | 22,85 | 22,80 | 22,85 | -0,65% | - |
| 28.08.2020 | 23,15 | 23,15 | 23,00 | 23,00 | -0,86% | - |
| 27.08.2020 | 23,20 | 23,20 | 23,20 | 23,20 | 0,22% | - |
| 26.08.2020 | 23,20 | 23,20 | 23,15 | 23,15 | 0,87% | - |
| 25.08.2020 | 22,95 | 22,95 | 22,95 | 22,95 | -0,22% | - |
| 24.08.2020 | 22,95 | 23,05 | 22,95 | 23,00 | -0,22% | - |
| 21.08.2020 | 23,00 | 23,05 | 23,00 | 23,05 | 0,44% | - |
| 20.08.2020 | 22,95 | 23,05 | 22,90 | 22,95 | 0,00% | - |
| 19.08.2020 | 22,95 | 23,05 | 22,95 | 22,95 | 4,56% | - |
| 18.08.2020 | 21,95 | 21,95 | 21,95 | 21,95 | 5,76% | - |
| 17.08.2020 | 20,76 | 20,76 | 20,76 | 20,76 | 0,73% | - |
| 14.08.2020 | 20,36 | 21,01 | 20,36 | 20,61 | 0,98% | - |
| 13.08.2020 | 20,36 | 20,41 | 20,36 | 20,41 | 0,49% | - |
| 12.08.2020 | 20,51 | 20,51 | 20,31 | 20,31 | 1,25% | - |
| 06.08.2020 | 20,06 | 20,06 | 20,06 | 20,06 | -0,25% | - |
| 05.08.2020 | 20,01 | 20,11 | 20,01 | 20,11 | 0,90% | - |
| 04.08.2020 | 19,75 | 19,93 | 19,55 | 19,93 | 1,79% | - |
| 03.08.2020 | 20,90 | 20,90 | 19,58 | 19,58 | -6,56% | - |
| 31.07.2020 | 20,95 | 21,15 | 20,95 | 20,95 | 0,48% | - |
| 30.07.2020 | 21,20 | 21,25 | 20,85 | 20,85 | -1,65% | - |
| 29.07.2020 | 21,20 | 21,40 | 21,15 | 21,20 | -0,24% | - |
| 28.07.2020 | 20,81 | 21,25 | 20,76 | 21,25 | 11,26% | - |
| 22.07.2020 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 21.07.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 14,03% | - |
| 09.07.2020 | 16,93 | 16,93 | 16,93 | 16,93 | -4,51% | - |
| 02.07.2020 | 17,73 | 17,73 | 17,73 | 17,73 | -0,84% | - |
| 01.07.2020 | 17,88 | 17,93 | 17,88 | 17,88 | 0,42% | - |
| 30.06.2020 | 18,40 | 18,40 | 17,80 | 17,80 | -0,28% | - |
| 29.06.2020 | 18,25 | 18,30 | 17,85 | 17,85 | -2,59% | - |
| 26.06.2020 | 18,33 | 18,38 | 18,30 | 18,33 | 0,27% | - |
| 25.06.2020 | 18,35 | 18,35 | 18,28 | 18,28 | 1,81% | - |
| 24.06.2020 | 18,35 | 18,40 | 17,95 | 17,95 | -2,18% | - |
| 23.06.2020 | 18,35 | 18,35 | 18,35 | 18,35 | -0,14% | - |
| 22.06.2020 | 17,93 | 18,38 | 17,93 | 18,38 | 2,48% | - |
| 19.06.2020 | 18,01 | 18,01 | 17,91 | 17,93 | -0,42% | - |
| 18.06.2020 | 18,01 | 18,01 | 18,01 | 18,01 | -0,39% | - |
| 16.06.2020 | 18,08 | 18,08 | 18,08 | 18,08 | 0,84% | - |
| 15.06.2020 | 17,93 | 17,93 | 17,93 | 17,93 | 0,11% | - |
| 12.06.2020 | 17,91 | 17,93 | 17,91 | 17,91 | 0,14% | - |
| 11.06.2020 | 18,01 | 18,01 | 17,53 | 17,88 | 5,18% | - |
| 01.06.2020 | 16,41 | 17,00 | 16,41 | 17,00 | 19,93% | - |
| 29.05.2020 | 14,18 | 14,18 | 14,18 | 14,18 | 0,00% | - |
| 27.05.2020 | 15,51 | 15,83 | 14,18 | 14,18 | 1,61% | - |
| 19.05.2020 | 13,95 | 13,95 | 13,95 | 13,95 | -12,81% | - |
| 08.05.2020 | 16,10 | 16,10 | 16,00 | 16,00 | 7,20% | - |
| 29.04.2020 | 14,93 | 14,93 | 14,93 | 14,93 | 9,70% | - |
| 28.04.2020 | 13,61 | 13,61 | 13,61 | 13,61 | 0,00% | - |
| 24.04.2020 | 13,61 | 13,61 | 13,61 | 13,61 | 0,00% | - |
| 21.04.2020 | 13,61 | 13,61 | 13,61 | 13,61 | 0,00% | - |
| 20.04.2020 | 13,61 | 13,61 | 13,61 | 13,61 | 0,00% | - |
| 15.04.2020 | 13,61 | 13,61 | 13,61 | 13,61 | 0,00% | - |
| 09.04.2020 | 13,61 | 13,61 | 13,61 | 13,61 | 0,00% | - |
| 07.04.2020 | 13,61 | 13,61 | 13,61 | 13,61 | 0,00% | - |
| 06.04.2020 | 13,61 | 13,61 | 13,61 | 13,61 | -10,96% | - |
| 23.03.2020 | 15,09 | 15,28 | 15,09 | 15,28 | 1,26% | - |
| 20.03.2020 | 15,42 | 15,42 | 15,09 | 15,09 | 7,48% | - |
| 18.03.2020 | 14,04 | 14,04 | 14,04 | 14,04 | -15,42% | - |
| 16.03.2020 | 16,60 | 16,60 | 16,60 | 16,60 | -15,48% | - |
| 06.03.2020 | 19,64 | 19,64 | 19,64 | 19,64 | -2,89% | - |
| 31.01.2020 | 20,23 | 20,23 | 20,23 | 20,23 | -0,37% | - |
| 30.01.2020 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 28.01.2020 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 27.01.2020 | 20,30 | 20,30 | 20,30 | 20,30 | 19,38% | - |
| 24.01.2020 | 17,01 | 17,01 | 17,01 | 17,01 | 0,00% | - |
| 23.01.2020 | 17,01 | 17,01 | 17,01 | 17,01 | -28,55% | - |
| 21.01.2020 | 23,50 | 23,80 | 23,50 | 23,80 | 16,10% | - |
| 16.01.2020 | 20,50 | 20,50 | 20,50 | 20,50 | -11,92% | - |
| 15.01.2020 | 23,28 | 23,28 | 23,28 | 23,28 | 13,54% | - |
| 14.01.2020 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 13.01.2020 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 09.01.2020 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 07.01.2020 | 20,50 | 20,50 | 20,50 | 20,50 | -13,87% | - |
| 06.01.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 6,13% | - |
| 19.12.2019 | 22,43 | 22,43 | 22,43 | 22,43 | -0,66% | - |
| 18.12.2019 | 17,01 | 22,58 | 17,01 | 22,58 | 33,82% | - |
| 10.12.2019 | 16,87 | 16,87 | 16,87 | 16,87 | -0,88% | - |
| 09.12.2019 | 17,02 | 17,02 | 17,02 | 17,02 | -0,29% | - |
| 06.12.2019 | 17,07 | 17,07 | 17,07 | 17,07 | 0,00% | - |