39,900€
-0,25%
Echtzeit-Aktienkurs Sino AG
Bid:
Ask:
Aktienkurse zur Sino AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,50 | 40,00 | 38,60 | 40,00 | 0,00% | - |
| 16.05.2024 | 38,60 | 40,00 | 38,60 | 40,00 | 4,71% | 25,00 |
| 15.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 14.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 13.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 10.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 09.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 08.05.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 2,12% | 260,00 |
| 07.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 06.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 03.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 02.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 30.04.2024 | 37,40 | 38,00 | 37,40 | 38,00 | 1,60% | 150,00 |
| 29.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 26.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 25.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 24.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 23.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 22.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 19.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 18.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 17.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 16.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 15.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 12.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 11.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 10.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 09.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 08.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 05.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 04.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 03.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 02.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 28.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,81% | - |
| 27.03.2024 | 38,10 | 39,10 | 38,10 | 39,10 | 2,62% | 100,00 |
| 26.03.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -2,06% | - |
| 25.03.2024 | 38,20 | 38,90 | 38,20 | 38,90 | 0,26% | 396,00 |
| 22.03.2024 | 38,20 | 38,80 | 38,20 | 38,80 | 0,52% | 100,00 |
| 21.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,93% | - |
| 20.03.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 19.03.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,79% | - |
| 18.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 15.03.2024 | 37,10 | 38,40 | 37,10 | 38,40 | 1,05% | 900,00 |
| 14.03.2024 | 37,40 | 38,00 | 37,40 | 38,00 | 0,80% | 100,00 |
| 13.03.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,00% | - |
| 12.03.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 4,14% | - |
| 11.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | - |
| 08.03.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,09% | - |
| 07.03.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 1,66% | - |
| 06.03.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -2,70% | - |
| 05.03.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,82% | - |
| 04.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,90% | - |
| 01.03.2024 | 37,00 | 37,90 | 37,00 | 37,90 | 2,99% | 250,00 |
| 29.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 28.02.2024 | 37,30 | 38,40 | 37,30 | 38,40 | 2,67% | 50,00 |
| 27.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 26.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,92% | - |
| 23.02.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -3,44% | - |
| 22.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 21.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 20.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,31% | - |
| 19.02.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -4,01% | - |
| 16.02.2024 | 36,90 | 39,90 | 36,90 | 39,90 | 5,84% | 300,00 |
| 15.02.2024 | 37,00 | 37,70 | 37,00 | 37,70 | 7,41% | 10,00 |
| 14.02.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -2,50% | - |
| 13.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 12.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,03% | - |
| 09.02.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,71% | - |
| 08.02.2024 | 34,60 | 35,10 | 34,60 | 35,10 | 4,15% | - |
| 07.02.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 2,12% | - |
| 06.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 05.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 02.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | - |
| 01.02.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -2,73% | - |
| 31.01.2024 | 31,60 | 33,00 | 31,60 | 33,00 | 0,61% | 300,00 |
| 30.01.2024 | 31,90 | 32,80 | 31,90 | 32,80 | 3,14% | 100,00 |
| 29.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 26.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 25.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -3,46% | - |
| 24.01.2024 | 31,40 | 31,80 | 31,30 | 31,80 | 1,27% | 400,00 |
| 23.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 22.01.2024 | 31,30 | 31,70 | 31,30 | 31,40 | 1,29% | 300,00 |
| 19.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 18.01.2024 | 31,50 | 31,50 | 31,40 | 31,40 | 0,00% | 100,00 |
| 17.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | - |
| 16.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 15.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -2,20% | - |
| 12.01.2024 | 30,90 | 31,80 | 30,90 | 31,80 | 0,00% | 100,00 |
| 11.01.2024 | 30,90 | 31,80 | 30,90 | 31,80 | 5,65% | 100,00 |
| 10.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,99% | - |
| 09.01.2024 | 29,70 | 30,40 | 29,70 | 30,40 | 3,05% | 140,00 |
| 08.01.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 1,72% | 200,00 |
| 05.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,47% | - |
| 04.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 03.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,41% | - |
| 02.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 29.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 28.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 27.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 22.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |