37,800€
Echtzeit-Aktienkurs Sino AG
Bid:
Ask:
Aktienkurse zur Sino AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,10 | 38,30 | 37,90 | 38,10 | 0,26% | - |
| 25.04.2024 | 38,10 | 38,10 | 34,20 | 38,00 | 0,00% | 3.960,00 |
| 24.04.2024 | 37,80 | 38,30 | 37,50 | 38,00 | 0,53% | - |
| 23.04.2024 | 37,70 | 37,90 | 33,70 | 37,80 | 0,27% | - |
| 22.04.2024 | 37,80 | 38,30 | 37,60 | 37,70 | 0,00% | 46,00 |
| 19.04.2024 | 37,70 | 37,80 | 37,60 | 37,70 | -0,53% | - |
| 18.04.2024 | 37,90 | 38,00 | 37,60 | 37,90 | 0,53% | 10,00 |
| 17.04.2024 | 37,70 | 37,90 | 37,50 | 37,70 | -0,26% | 720,00 |
| 16.04.2024 | 38,00 | 38,20 | 37,50 | 37,80 | -0,79% | - |
| 15.04.2024 | 38,60 | 38,70 | 37,50 | 38,10 | -1,04% | - |
| 12.04.2024 | 38,60 | 38,70 | 37,70 | 38,50 | 1,32% | - |
| 11.04.2024 | 38,70 | 38,70 | 37,70 | 38,00 | -1,04% | - |
| 10.04.2024 | 38,80 | 38,90 | 37,90 | 38,40 | -0,78% | - |
| 09.04.2024 | 38,60 | 38,80 | 38,10 | 38,70 | 0,26% | - |
| 08.04.2024 | 38,50 | 38,90 | 37,70 | 38,60 | 0,52% | 2.390,00 |
| 05.04.2024 | 38,20 | 38,40 | 37,90 | 38,40 | 0,26% | 5.000,00 |
| 04.04.2024 | 38,30 | 38,50 | 37,80 | 38,30 | 0,00% | 4.210,00 |
| 03.04.2024 | 38,30 | 38,70 | 37,90 | 38,30 | 0,00% | 3.200,00 |
| 02.04.2024 | 38,60 | 39,10 | 38,10 | 38,30 | -1,67% | - |
| 28.03.2024 | 38,65 | 38,95 | 38,45 | 38,95 | 0,13% | 1.221,00 |
| 27.03.2024 | 38,90 | 39,15 | 38,50 | 38,90 | 0,00% | - |
| 26.03.2024 | 38,90 | 39,00 | 38,45 | 38,90 | 0,13% | - |
| 25.03.2024 | 38,50 | 39,30 | 38,35 | 38,85 | 0,52% | 2.300,00 |
| 22.03.2024 | 39,15 | 39,35 | 38,50 | 38,65 | -1,28% | - |
| 21.03.2024 | 39,25 | 40,15 | 39,05 | 39,15 | -2,37% | 9.640,00 |
| 20.03.2024 | 38,90 | 40,10 | 38,40 | 40,10 | 4,56% | 2.750,00 |
| 19.03.2024 | 38,35 | 38,70 | 38,30 | 38,35 | 0,00% | - |
| 18.03.2024 | 38,50 | 38,75 | 38,15 | 38,35 | -0,26% | - |
| 15.03.2024 | 37,85 | 38,85 | 37,65 | 38,45 | 1,72% | 3.826,00 |
| 14.03.2024 | 37,95 | 38,20 | 37,40 | 37,80 | -0,92% | - |
| 13.03.2024 | 38,25 | 38,30 | 37,80 | 38,15 | -0,13% | - |
| 12.03.2024 | 38,25 | 38,25 | 37,75 | 38,20 | 0,00% | - |
| 11.03.2024 | 37,30 | 38,25 | 37,10 | 38,20 | 2,96% | - |
| 08.03.2024 | 37,15 | 37,90 | 36,50 | 37,10 | -0,13% | 570,00 |
| 07.03.2024 | 37,55 | 37,70 | 36,55 | 37,15 | -1,07% | - |
| 06.03.2024 | 37,10 | 37,65 | 37,00 | 37,55 | 1,90% | - |
| 05.03.2024 | 37,50 | 37,65 | 36,85 | 36,85 | -0,41% | 4.080,00 |
| 04.03.2024 | 37,40 | 37,70 | 36,45 | 37,00 | -1,73% | 3.343,00 |
| 01.03.2024 | 37,45 | 37,95 | 37,10 | 37,65 | -0,26% | - |
| 29.02.2024 | 37,45 | 38,25 | 37,45 | 37,75 | 0,13% | 765,00 |
| 28.02.2024 | 37,85 | 38,55 | 37,25 | 37,70 | -0,66% | 1.500,00 |
| 27.02.2024 | 38,15 | 38,40 | 37,75 | 37,95 | -0,78% | 1.540,00 |
| 26.02.2024 | 38,10 | 38,60 | 37,60 | 38,25 | 0,39% | - |
| 23.02.2024 | 37,35 | 38,20 | 37,35 | 38,10 | 1,87% | 250,00 |
| 22.02.2024 | 38,65 | 38,80 | 37,35 | 37,40 | -2,98% | 2.715,00 |
| 21.02.2024 | 37,75 | 38,80 | 37,75 | 38,55 | 2,53% | 700,00 |
| 20.02.2024 | 38,30 | 38,90 | 37,55 | 37,60 | -2,72% | 6.750,00 |
| 19.02.2024 | 39,10 | 39,65 | 38,20 | 38,65 | -1,53% | 3.000,00 |
| 16.02.2024 | 37,65 | 41,10 | 37,55 | 39,25 | 3,84% | - |
| 15.02.2024 | 37,65 | 38,50 | 37,05 | 37,80 | 0,13% | 520,00 |
| 14.02.2024 | 35,60 | 37,85 | 35,60 | 37,75 | 6,04% | 2.300,00 |
| 13.02.2024 | 37,10 | 38,20 | 34,95 | 35,60 | -3,52% | 3.300,00 |
| 12.02.2024 | 36,40 | 38,10 | 35,60 | 36,90 | 2,64% | 8.288,00 |
| 09.02.2024 | 35,50 | 36,60 | 35,35 | 35,95 | 1,70% | - |
| 08.02.2024 | 34,95 | 35,55 | 34,45 | 35,35 | 0,28% | 7.100,00 |
| 07.02.2024 | 34,80 | 36,10 | 34,20 | 35,25 | 2,32% | - |
| 06.02.2024 | 34,35 | 34,80 | 33,45 | 34,45 | 2,23% | 2.438,00 |
| 05.02.2024 | 33,70 | 33,85 | 33,45 | 33,70 | -0,15% | 30,00 |
| 02.02.2024 | 33,10 | 33,90 | 31,75 | 33,75 | 2,12% | 620,00 |
| 01.02.2024 | 32,60 | 33,55 | 32,50 | 33,05 | 1,07% | 11.332,00 |
| 31.01.2024 | 32,55 | 33,45 | 31,05 | 32,70 | 1,08% | 6.771,00 |
| 30.01.2024 | 32,65 | 32,65 | 31,70 | 32,35 | -0,92% | - |
| 29.01.2024 | 32,60 | 32,65 | 32,10 | 32,65 | 0,46% | - |
| 26.01.2024 | 31,35 | 32,50 | 31,30 | 32,50 | 4,00% | - |
| 25.01.2024 | 31,60 | 31,65 | 31,25 | 31,25 | -0,64% | - |
| 24.01.2024 | 31,90 | 32,10 | 30,70 | 31,45 | -1,41% | - |
| 23.01.2024 | 31,70 | 31,90 | 31,20 | 31,90 | 0,79% | - |
| 22.01.2024 | 31,90 | 32,05 | 31,15 | 31,65 | -0,78% | 2.656,00 |
| 19.01.2024 | 31,50 | 32,05 | 31,15 | 31,90 | 1,11% | - |
| 18.01.2024 | 31,95 | 32,00 | 31,20 | 31,55 | -1,10% | 160,00 |
| 17.01.2024 | 31,80 | 31,90 | 31,35 | 31,90 | 0,79% | - |
| 16.01.2024 | 31,85 | 31,90 | 31,50 | 31,65 | -0,63% | - |
| 15.01.2024 | 31,75 | 32,15 | 31,55 | 31,85 | 0,31% | 4.830,00 |
| 12.01.2024 | 31,75 | 32,15 | 31,50 | 31,75 | 0,63% | - |
| 11.01.2024 | 31,75 | 32,25 | 31,35 | 31,55 | 0,00% | - |
| 10.01.2024 | 30,85 | 31,55 | 30,50 | 31,55 | 2,44% | 5.344,00 |
| 09.01.2024 | 30,00 | 30,85 | 29,95 | 30,80 | 4,58% | 3.900,00 |
| 08.01.2024 | 29,40 | 29,50 | 28,90 | 29,45 | 0,17% | - |
| 05.01.2024 | 29,25 | 29,45 | 28,90 | 29,40 | 0,00% | - |
| 04.01.2024 | 28,85 | 30,05 | 28,85 | 29,40 | 1,91% | 600,00 |
| 03.01.2024 | 29,10 | 29,15 | 28,75 | 28,85 | -0,86% | 5.290,00 |
| 02.01.2024 | 29,30 | 29,60 | 28,80 | 29,10 | -1,02% | - |
| 29.12.2023 | 29,40 | 29,60 | 29,15 | 29,40 | 0,00% | 950,00 |
| 28.12.2023 | 29,40 | 29,55 | 29,15 | 29,40 | 0,00% | 250,00 |
| 27.12.2023 | 29,30 | 29,65 | 29,10 | 29,40 | 0,17% | 140,00 |
| 22.12.2023 | 29,25 | 29,45 | 29,10 | 29,35 | 0,00% | - |
| 21.12.2023 | 29,25 | 29,55 | 29,00 | 29,35 | 0,34% | 1.470,00 |
| 20.12.2023 | 28,90 | 29,60 | 28,90 | 29,25 | 0,86% | 2.610,00 |
| 19.12.2023 | 28,65 | 29,00 | 28,65 | 29,00 | 2,47% | 8.200,00 |
| 18.12.2023 | 28,65 | 28,95 | 28,30 | 28,30 | -1,22% | - |
| 15.12.2023 | 28,65 | 28,80 | 28,50 | 28,65 | 0,00% | - |
| 14.12.2023 | 28,00 | 28,70 | 28,00 | 28,65 | 2,50% | - |
| 13.12.2023 | 28,25 | 28,30 | 26,70 | 27,95 | -1,24% | - |
| 12.12.2023 | 28,30 | 28,50 | 28,00 | 28,30 | 0,00% | 410,00 |
| 11.12.2023 | 28,30 | 28,65 | 27,55 | 28,30 | 0,35% | 110,00 |
| 08.12.2023 | 28,30 | 28,50 | 28,20 | 28,20 | -0,35% | - |
| 07.12.2023 | 28,30 | 28,70 | 27,85 | 28,30 | 0,18% | 4.500,00 |
| 06.12.2023 | 26,40 | 28,85 | 26,30 | 28,25 | 9,92% | - |
| 05.12.2023 | 26,75 | 26,75 | 25,70 | 25,70 | -3,93% | - |
| 04.12.2023 | 26,00 | 26,80 | 25,95 | 26,75 | 1,90% | - |