Sif Holding N.V. SIFG
EURONEXT · Niederlande · Produzierendes Gewerbe
€2,96-0,06 (-1,99 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,96 | -1,99 % | €3,06 | €3,06 | €2,93 | 82,58K |
| 2026-09-30 | €3,02 | +0,33 % | €3,07 | €3,09 | €3,02 | 42,14K |
| 2026-09-29 | €3,01 | -1,31 % | €3,07 | €3,10 | €3,01 | 64,51K |
| 2026-09-28 | €3,05 | +2,01 % | €3,12 | €3,12 | €3,05 | 70,49K |
| 2026-09-25 | €2,99 | -0,99 % | €3,08 | €3,08 | €2,99 | 74,90K |
| 2026-09-24 | €3,02 | -4,13 % | €3,15 | €3,15 | €3,02 | 51,23K |
| 2026-09-23 | €3,15 | 0,00 % | €3,22 | €3,22 | €3,08 | 27,27K |
| 2026-09-22 | €3,15 | 0,00 % | €3,18 | €3,22 | €3,12 | 49,92K |
| 2026-09-21 | €3,15 | 0,00 % | €3,19 | €3,19 | €3,11 | 43,29K |
| 2026-09-18 | €3,15 | +1,61 % | €3,08 | €3,21 | €3,08 | 142,53K |
| 2026-09-17 | €3,10 | -3,28 % | €3,24 | €3,27 | €3,03 | 269,82K |
| 2026-09-16 | €3,20 | -5,74 % | €3,42 | €3,45 | €3,20 | 90,45K |
| 2026-09-15 | €3,40 | 0,00 % | €3,45 | €3,45 | €3,36 | 43,01K |
| 2026-09-14 | €3,40 | -1,88 % | €3,45 | €3,46 | €3,40 | 48,12K |
| 2026-09-11 | €3,46 | -0,29 % | €3,47 | €3,48 | €3,43 | 17,57K |
| 2026-09-10 | €3,47 | -1,42 % | €3,60 | €3,60 | €3,45 | 48,15K |
| 2026-09-09 | €3,53 | -2,08 % | €3,60 | €3,67 | €3,53 | 48,11K |
| 2026-09-08 | €3,60 | -0,83 % | €3,64 | €3,65 | €3,59 | 26,03K |
| 2026-09-07 | €3,63 | -1,36 % | €3,69 | €3,70 | €3,63 | 46,63K |
| 2026-09-04 | €3,68 | +1,24 % | €3,66 | €3,70 | €3,66 | 31,84K |
| 2026-09-03 | €3,63 | +0,83 % | €3,64 | €3,65 | €3,60 | 52,44K |
| 2026-09-02 | €3,61 | +0,84 % | €3,55 | €3,70 | €3,54 | 112,14K |
| 2026-09-01 | €3,58 | -5,92 % | €3,87 | €3,87 | €3,58 | 201,80K |
| 2026-08-31 | €3,80 | -2,06 % | €3,89 | €3,94 | €3,80 | 122,70K |
| 2026-08-28 | €3,88 | 0,00 % | €3,91 | €3,96 | €3,88 | 67,19K |
| 2026-08-27 | €3,88 | +0,65 % | €3,91 | €3,91 | €3,86 | 37,91K |
| 2026-08-26 | €3,86 | +1,72 % | €3,80 | €3,91 | €3,80 | 58,49K |
| 2026-08-25 | €3,79 | +0,53 % | €3,85 | €3,85 | €3,74 | 34,63K |
| 2026-08-24 | €3,77 | -0,92 % | €3,86 | €3,86 | €3,77 | 29,13K |
| 2026-08-21 | €3,81 | +1,06 % | €3,75 | €3,81 | €3,75 | 36,51K |
| 2026-08-20 | €3,77 | -2,46 % | €3,88 | €3,88 | €3,75 | 38,95K |
| 2026-08-19 | €3,86 | +2,80 % | €3,90 | €3,90 | €3,81 | 38,03K |
| 2026-08-18 | €3,76 | -1,83 % | €3,81 | €3,83 | €3,76 | 38,83K |
| 2026-08-17 | €3,83 | -2,42 % | €3,97 | €3,97 | €3,83 | 45,69K |
| 2026-08-14 | €3,92 | +3,98 % | €3,83 | €3,97 | €3,81 | 111,18K |
| 2026-08-13 | €3,77 | +1,89 % | €3,80 | €3,83 | €3,73 | 69,83K |
| 2026-08-12 | €3,70 | -0,94 % | €3,73 | €3,80 | €3,70 | 38,82K |
| 2026-08-11 | €3,73 | -1,19 % | €3,77 | €3,82 | €3,73 | 37,91K |
| 2026-08-10 | €3,78 | -1,31 % | €3,89 | €3,89 | €3,75 | 50,81K |
| 2026-08-07 | €3,83 | +2,54 % | €3,70 | €3,90 | €3,68 | 92,70K |
| 2026-08-06 | €3,73 | +0,95 % | €3,75 | €3,82 | €3,67 | 110,84K |
| 2026-08-05 | €3,70 | -2,89 % | €3,84 | €3,84 | €3,70 | 137,67K |
| 2026-08-04 | €3,81 | +1,20 % | €3,79 | €3,86 | €3,76 | 122,15K |
| 2026-08-03 | €3,77 | -4,20 % | €4,00 | €4,08 | €3,71 | 244,69K |
| 2026-07-31 | €3,93 | -3,68 % | €4,06 | €4,07 | €3,78 | 227,62K |
| 2026-07-30 | €4,08 | +0,25 % | €4,12 | €4,16 | €4,07 | 62,13K |
| 2026-07-29 | €4,07 | -0,12 % | €4,18 | €4,18 | €4,03 | 71,43K |
| 2026-07-28 | €4,07 | 0,00 % | €4,10 | €4,11 | €4,03 | 15,29K |
| 2026-07-27 | €4,07 | -0,73 % | €4,12 | €4,17 | €4,07 | 68,44K |
| 2026-07-24 | €4,11 | +0,49 % | €4,07 | €4,13 | €4,03 | 31,42K |
| 2026-07-23 | €4,09 | -2,16 % | €4,18 | €4,24 | €4,06 | 43,02K |
| 2026-07-22 | €4,18 | +1,95 % | €4,11 | €4,25 | €4,07 | 36,40K |
| 2026-07-21 | €4,09 | -2,50 % | €4,21 | €4,21 | €4,09 | 49,81K |
| 2026-07-20 | €4,20 | -0,71 % | €4,22 | €4,24 | €4,20 | 67,99K |
| 2026-07-17 | €4,23 | -1,86 % | €4,26 | €4,28 | €4,20 | 52,98K |
| 2026-07-16 | €4,31 | -2,38 % | €4,42 | €4,43 | €4,31 | 58,45K |
| 2026-07-15 | €4,41 | +1,73 % | €4,35 | €4,45 | €4,35 | 26,71K |
| 2026-07-14 | €4,34 | -1,25 % | €4,37 | €4,39 | €4,32 | 40,81K |
| 2026-07-13 | €4,39 | +2,81 % | €4,30 | €4,41 | €4,28 | 98,45K |
| 2026-07-10 | €4,28 | +0,71 % | €4,25 | €4,30 | €4,22 | 50,39K |
| 2026-07-09 | €4,24 | +1,56 % | €4,18 | €4,36 | €4,18 | 132,85K |
| 2026-07-08 | €4,18 | -0,12 % | €4,16 | €4,20 | €4,10 | 98,95K |
| 2026-07-07 | €4,18 | -0,71 % | €4,16 | €4,25 | €4,14 | 192,89K |
| 2026-07-06 | €4,22 | +2,18 % | €4,05 | €4,22 | €4,05 | 279,81K |
| 2026-07-03 | €4,13 | +3,90 % | €4,00 | €4,16 | €3,97 | 716,60K |
| 2026-07-02 | €3,97 | -24,38 % | €4,83 | €4,83 | €3,91 | 1,54M |
| 2026-07-01 | €5,25 | +2,94 % | €5,15 | €5,30 | €5,08 | 43,12K |
| 2026-06-30 | €5,10 | +0,79 % | €5,02 | €5,14 | €5,00 | 84,49K |
| 2026-06-29 | €5,06 | -0,78 % | €5,19 | €5,19 | €4,95 | 103,84K |
| 2026-06-26 | €5,10 | -5,73 % | €5,37 | €5,38 | €5,10 | 101,46K |
| 2026-06-25 | €5,41 | -2,70 % | €5,52 | €5,58 | €5,37 | 51,54K |
| 2026-06-24 | €5,56 | -0,36 % | €5,57 | €5,67 | €5,48 | 56,82K |
| 2026-06-23 | €5,58 | -7,15 % | €5,66 | €5,89 | €5,50 | 204,80K |
| 2026-06-22 | €6,01 | +0,50 % | €5,99 | €6,05 | €5,92 | 43,32K |
| 2026-06-19 | €5,98 | +0,34 % | €6,13 | €6,13 | €5,94 | 17,74K |
| 2026-06-18 | €5,96 | -2,61 % | €6,06 | €6,07 | €5,90 | 82,79K |
| 2026-06-17 | €6,12 | +0,99 % | €6,06 | €6,15 | €6,06 | 38,45K |
| 2026-06-16 | €6,06 | +0,66 % | €6,25 | €6,25 | €6,05 | 37,81K |
| 2026-06-15 | €6,02 | -5,05 % | €6,34 | €6,47 | €6,00 | 180,57K |
| 2026-06-12 | €6,34 | +0,96 % | €6,23 | €6,34 | €6,23 | 18,19K |
| 2026-06-11 | €6,28 | +1,13 % | €6,34 | €6,34 | €6,18 | 27,20K |
| 2026-06-10 | €6,21 | +0,32 % | €6,18 | €6,40 | €6,15 | 48,27K |
| 2026-06-09 | €6,19 | -1,12 % | €6,26 | €6,39 | €6,17 | 29,19K |
| 2026-06-08 | €6,26 | -0,63 % | €6,45 | €6,45 | €6,23 | 27,81K |
| 2026-06-05 | €6,30 | -1,87 % | €6,45 | €6,53 | €6,30 | 31,52K |
| 2026-06-04 | €6,42 | -1,68 % | €6,44 | €6,49 | €6,42 | 32,74K |
| 2026-06-03 | €6,53 | -0,61 % | €6,58 | €6,58 | €6,43 | 22,89K |
| 2026-06-02 | €6,57 | +1,86 % | €6,47 | €6,59 | €6,47 | 34,91K |
| 2026-06-01 | €6,45 | -2,42 % | €6,73 | €6,73 | €6,44 | 77,17K |
| 2026-05-29 | €6,61 | -0,60 % | €6,65 | €6,74 | €6,56 | 39,95K |