38,600€
1,05%
Echtzeit-Aktienkurs Sino AG
Bid:
Ask:
Aktienkurse zur Sino AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 38,40 | 38,70 | 38,10 | 38,50 | 0,79% | - |
| 03.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 02.05.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 1,05% | 348,00 |
| 30.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 100,00 |
| 29.04.2024 | 37,80 | 37,80 | 37,60 | 37,80 | 0,53% | 506,00 |
| 26.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 25.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 24.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 23.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 22.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 19.04.2024 | 37,40 | 37,60 | 37,40 | 37,60 | 0,00% | 49,00 |
| 18.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 17.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 16.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 100,00 |
| 15.04.2024 | 38,00 | 38,00 | 37,60 | 37,80 | 0,00% | 1.332,00 |
| 12.04.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -1,05% | 829,00 |
| 11.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 88,00 |
| 10.04.2024 | 38,20 | 38,20 | 38,00 | 38,00 | 0,00% | 79,00 |
| 09.04.2024 | 38,20 | 38,20 | 38,00 | 38,00 | -0,52% | 79,00 |
| 08.04.2024 | 38,00 | 38,40 | 38,00 | 38,20 | 0,53% | 689,00 |
| 05.04.2024 | 38,00 | 38,20 | 37,60 | 38,00 | 0,53% | 620,00 |
| 04.04.2024 | 37,60 | 37,80 | 37,60 | 37,80 | -1,56% | 100,00 |
| 03.04.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 1,05% | 528,00 |
| 02.04.2024 | 38,60 | 38,60 | 37,80 | 38,00 | -2,31% | 1.367,00 |
| 28.03.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,26% | - |
| 27.03.2024 | 38,70 | 39,10 | 38,70 | 39,00 | 0,78% | 361,00 |
| 26.03.2024 | 38,30 | 38,80 | 38,30 | 38,70 | 0,52% | 95,00 |
| 25.03.2024 | 38,20 | 38,50 | 38,20 | 38,50 | -1,28% | 148,00 |
| 22.03.2024 | 38,70 | 39,00 | 38,70 | 39,00 | 1,04% | 997,00 |
| 21.03.2024 | 39,40 | 39,60 | 38,60 | 38,60 | -1,28% | 1.688,00 |
| 20.03.2024 | 38,90 | 39,10 | 38,90 | 39,10 | 1,30% | 765,00 |
| 19.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | - |
| 18.03.2024 | 38,30 | 38,50 | 38,30 | 38,50 | -0,77% | 4,00 |
| 15.03.2024 | 38,30 | 38,80 | 38,30 | 38,80 | 1,84% | 1.704,00 |
| 14.03.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 13.03.2024 | 38,20 | 38,30 | 38,10 | 38,10 | -0,26% | 60,00 |
| 12.03.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,26% | 10,00 |
| 11.03.2024 | 38,00 | 38,50 | 38,00 | 38,30 | 1,06% | 1.220,00 |
| 08.03.2024 | 37,20 | 37,90 | 37,20 | 37,90 | 1,07% | 1.484,00 |
| 07.03.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | 50,00 |
| 06.03.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,27% | - |
| 05.03.2024 | 37,60 | 37,60 | 37,20 | 37,60 | 1,08% | 522,00 |
| 04.03.2024 | 37,40 | 37,60 | 37,10 | 37,20 | -1,33% | 1.436,00 |
| 01.03.2024 | 37,50 | 37,80 | 37,00 | 37,70 | -0,53% | 749,00 |
| 29.02.2024 | 37,50 | 37,90 | 37,50 | 37,90 | 0,26% | 175,00 |
| 28.02.2024 | 39,10 | 39,10 | 37,80 | 37,80 | -0,53% | 1.135,00 |
| 27.02.2024 | 39,10 | 39,10 | 38,00 | 38,00 | 0,26% | 503,00 |
| 26.02.2024 | 38,50 | 38,80 | 37,90 | 37,90 | -0,26% | 553,00 |
| 23.02.2024 | 37,90 | 38,30 | 37,20 | 38,00 | 1,06% | 889,00 |
| 22.02.2024 | 38,40 | 38,90 | 37,40 | 37,60 | -2,08% | 169,00 |
| 21.02.2024 | 37,60 | 38,80 | 37,60 | 38,40 | 1,05% | 731,00 |
| 20.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,78% | 285,00 |
| 19.02.2024 | 39,30 | 39,30 | 38,00 | 38,30 | -2,05% | 627,00 |
| 16.02.2024 | 39,20 | 41,00 | 38,80 | 39,10 | 5,11% | 6.821,00 |
| 15.02.2024 | 38,40 | 38,40 | 37,10 | 37,20 | -1,59% | 566,00 |
| 14.02.2024 | 37,00 | 37,80 | 36,90 | 37,80 | 3,85% | 1.181,00 |
| 13.02.2024 | 37,20 | 37,30 | 36,40 | 36,40 | -1,09% | 855,00 |
| 12.02.2024 | 36,00 | 37,20 | 36,00 | 36,80 | 3,08% | 1.231,00 |
| 09.02.2024 | 35,90 | 36,30 | 35,70 | 35,70 | 1,71% | 250,00 |
| 08.02.2024 | 34,90 | 35,40 | 34,90 | 35,10 | -0,28% | 1.383,00 |
| 07.02.2024 | 34,90 | 35,80 | 34,70 | 35,20 | 1,15% | 2.565,00 |
| 06.02.2024 | 34,00 | 34,80 | 33,50 | 34,80 | 3,26% | 4.529,00 |
| 05.02.2024 | 33,90 | 33,90 | 33,50 | 33,70 | 0,30% | 3.686,00 |
| 02.02.2024 | 32,80 | 33,60 | 32,80 | 33,60 | 2,44% | 4.622,00 |
| 01.02.2024 | 33,20 | 33,50 | 32,80 | 32,80 | -0,61% | 320,00 |
| 31.01.2024 | 31,90 | 33,00 | 31,90 | 33,00 | 3,45% | 1.483,00 |
| 30.01.2024 | 32,50 | 32,50 | 31,90 | 31,90 | -0,93% | 281,00 |
| 29.01.2024 | 32,40 | 32,80 | 32,20 | 32,20 | -0,92% | 1.086,00 |
| 26.01.2024 | 31,60 | 32,50 | 31,60 | 32,50 | 3,50% | 2.607,00 |
| 25.01.2024 | 31,20 | 31,70 | 31,20 | 31,40 | 1,29% | 3.355,00 |
| 24.01.2024 | 31,30 | 32,00 | 30,80 | 31,00 | -3,13% | 6.962,00 |
| 23.01.2024 | 31,40 | 32,00 | 31,40 | 32,00 | 3,23% | 1.084,00 |
| 22.01.2024 | 31,40 | 31,40 | 31,00 | 31,00 | -2,82% | 746,00 |
| 19.01.2024 | 31,80 | 32,00 | 31,80 | 31,90 | 0,95% | 278,00 |
| 18.01.2024 | 31,30 | 31,60 | 31,30 | 31,60 | 0,00% | 217,00 |
| 17.01.2024 | 31,40 | 31,60 | 31,20 | 31,60 | -0,63% | 129,00 |
| 16.01.2024 | 31,70 | 31,80 | 31,70 | 31,80 | 0,32% | 54,00 |
| 15.01.2024 | 32,30 | 32,30 | 31,40 | 31,70 | -0,63% | 882,00 |
| 12.01.2024 | 31,80 | 31,90 | 31,80 | 31,90 | 1,27% | 2.033,00 |
| 11.01.2024 | 31,50 | 32,00 | 31,50 | 31,50 | 0,96% | 6.205,00 |
| 10.01.2024 | 30,70 | 31,50 | 30,70 | 31,20 | 1,63% | 2.735,00 |
| 09.01.2024 | 30,50 | 31,10 | 30,20 | 30,70 | 5,86% | 1.885,00 |
| 08.01.2024 | 29,50 | 29,90 | 28,90 | 29,00 | 0,69% | 537,00 |
| 05.01.2024 | 29,10 | 29,10 | 28,80 | 28,80 | -1,03% | 232,00 |
| 04.01.2024 | 29,10 | 29,40 | 29,10 | 29,10 | 0,34% | 431,00 |
| 03.01.2024 | 28,60 | 29,00 | 28,50 | 29,00 | 0,00% | 30,00 |
| 02.01.2024 | 29,30 | 29,40 | 29,00 | 29,00 | -1,02% | 321,00 |
| 29.12.2023 | 29,10 | 29,70 | 29,00 | 29,30 | -0,34% | 791,00 |
| 28.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | - |
| 27.12.2023 | 29,70 | 29,70 | 29,10 | 29,30 | 0,00% | 417,00 |
| 22.12.2023 | 29,60 | 29,60 | 29,30 | 29,30 | -0,34% | 800,00 |
| 21.12.2023 | 29,50 | 29,50 | 29,40 | 29,40 | -0,68% | 311,00 |
| 20.12.2023 | 29,50 | 29,60 | 29,50 | 29,60 | 2,07% | 311,00 |
| 19.12.2023 | 29,00 | 29,30 | 29,00 | 29,00 | 1,05% | 606,00 |
| 18.12.2023 | 28,60 | 28,70 | 28,30 | 28,70 | -0,35% | 2.760,00 |
| 15.12.2023 | 28,20 | 28,80 | 28,20 | 28,80 | 1,41% | 579,00 |
| 14.12.2023 | 28,10 | 28,40 | 28,10 | 28,40 | 3,27% | 1.232,00 |
| 13.12.2023 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | 85,00 |
| 12.12.2023 | 28,00 | 28,10 | 28,00 | 28,00 | 1,45% | 534,00 |
| 11.12.2023 | 28,00 | 28,60 | 27,60 | 27,60 | -2,47% | 878,00 |