SIPEF SA SIP
EURONEXT · Belgien · Prozessindustrie
€106,20-2,00 (-1,85 %)
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 | €106,20 | -1,85 % | €108,00 | €108,00 | €104,60 | 5,44K |
| 2026-09-30 | €108,20 | -0,55 % | €108,00 | €109,20 | €108,00 | 1,70K |
| 2026-09-29 | €108,80 | +0,18 % | €108,60 | €109,00 | €108,20 | 912 |
| 2026-09-28 | €108,60 | -0,37 % | €109,00 | €109,40 | €108,20 | 6,93K |
| 2026-09-25 | €109,00 | +0,55 % | €108,40 | €109,00 | €108,40 | 668 |
| 2026-09-24 | €108,40 | +0,18 % | €108,40 | €110,00 | €108,20 | 3,71K |
| 2026-09-23 | €108,20 | -0,37 % | €108,60 | €109,20 | €106,80 | 2,51K |
| 2026-09-22 | €108,60 | -0,91 % | €109,60 | €109,60 | €108,00 | 2,10K |
| 2026-09-21 | €109,60 | +0,74 % | €109,60 | €110,20 | €109,20 | 1,78K |
| 2026-09-18 | €108,80 | +0,55 % | €108,60 | €109,80 | €108,60 | 4,79K |
| 2026-09-17 | €108,20 | -0,55 % | €108,80 | €109,40 | €107,80 | 2,95K |
| 2026-09-16 | €108,80 | +1,30 % | €107,40 | €108,80 | €107,40 | 5,16K |
| 2026-09-15 | €107,40 | +1,70 % | €105,80 | €107,80 | €105,20 | 3,12K |
| 2026-09-14 | €105,60 | +0,38 % | €105,00 | €107,40 | €105,00 | 4,95K |
| 2026-09-11 | €105,20 | -1,13 % | €106,00 | €107,20 | €104,80 | 3,00K |
| 2026-09-10 | €106,40 | +1,53 % | €105,20 | €107,40 | €105,20 | 6,34K |
| 2026-09-09 | €104,80 | +0,38 % | €104,00 | €105,80 | €104,00 | 2,68K |
| 2026-09-08 | €104,40 | -0,76 % | €105,20 | €106,10 | €104,00 | 2,70K |
| 2026-09-07 | €105,20 | +0,96 % | €105,20 | €107,80 | €105,20 | 7,64K |
| 2026-09-04 | €104,20 | 0,00 % | €104,80 | €105,40 | €103,80 | 1,61K |
| 2026-09-03 | €104,20 | -0,95 % | €105,60 | €106,60 | €104,20 | 3,36K |
| 2026-09-02 | €105,20 | 0,00 % | €105,20 | €106,00 | €105,20 | 1,89K |
| 2026-09-01 | €105,20 | +0,19 % | €105,40 | €106,60 | €104,80 | 8,23K |
| 2026-08-31 | €105,00 | +1,94 % | €103,80 | €105,60 | €103,60 | 8,90K |
| 2026-08-28 | €103,00 | +0,78 % | €102,40 | €103,80 | €102,20 | 1,98K |
| 2026-08-27 | €102,20 | -0,97 % | €104,40 | €104,60 | €101,00 | 6,49K |
| 2026-08-26 | €103,20 | +1,98 % | €103,80 | €104,20 | €102,20 | 2,92K |
| 2026-08-25 | €101,20 | -1,56 % | €103,60 | €104,60 | €101,20 | 2,96K |
| 2026-08-24 | €102,80 | +0,78 % | €102,80 | €103,80 | €102,00 | 2,77K |
| 2026-08-21 | €102,00 | +0,39 % | €101,60 | €102,80 | €101,40 | 3,32K |
| 2026-08-20 | €101,60 | +1,40 % | €100,20 | €102,40 | €100,20 | 2,27K |
| 2026-08-19 | €100,20 | -0,20 % | €100,80 | €102,00 | €100,20 | 5,11K |
| 2026-08-18 | €100,40 | 0,00 % | €100,20 | €101,40 | €100,00 | 3,73K |
| 2026-08-17 | €100,40 | -2,14 % | €101,40 | €102,80 | €100,00 | 11,16K |
| 2026-08-14 | €102,60 | +3,64 % | €100,40 | €107,00 | €100,40 | 23,31K |
| 2026-08-13 | €99,00 | +6,80 % | €98,00 | €99,20 | €95,70 | 13,28K |
| 2026-08-12 | €92,70 | -0,32 % | €93,00 | €94,00 | €92,10 | 3,99K |
| 2026-08-11 | €93,00 | +1,53 % | €93,00 | €93,30 | €91,80 | 4,62K |
| 2026-08-10 | €91,60 | +0,66 % | €91,80 | €92,60 | €91,20 | 4,24K |
| 2026-08-07 | €91,00 | -0,11 % | €91,00 | €92,20 | €90,70 | 3,20K |
| 2026-08-06 | €91,10 | +0,77 % | €91,80 | €92,80 | €90,70 | 2,74K |
| 2026-08-05 | €90,40 | +1,12 % | €90,00 | €91,20 | €90,00 | 3,57K |
| 2026-08-04 | €89,40 | -0,67 % | €90,10 | €90,10 | €89,00 | 3,41K |
| 2026-08-03 | €90,00 | -0,77 % | €90,80 | €91,80 | €90,00 | 4,01K |
| 2026-07-31 | €90,70 | -0,87 % | €91,50 | €92,50 | €90,00 | 7,23K |
| 2026-07-30 | €91,50 | +1,67 % | €90,70 | €91,90 | €90,70 | 2,02K |
| 2026-07-29 | €90,00 | -1,85 % | €91,70 | €91,80 | €89,90 | 2,93K |
| 2026-07-28 | €91,70 | -0,76 % | €92,40 | €93,30 | €91,70 | 1,76K |
| 2026-07-27 | €92,40 | -0,75 % | €94,50 | €94,50 | €92,20 | 2,82K |
| 2026-07-24 | €93,10 | +0,54 % | €92,60 | €94,20 | €92,60 | 1,73K |
| 2026-07-23 | €92,60 | -1,38 % | €94,40 | €94,90 | €92,60 | 2,53K |
| 2026-07-22 | €93,90 | +1,62 % | €92,50 | €95,60 | €92,20 | 3,98K |
| 2026-07-21 | €92,40 | 0,00 % | €93,00 | €94,00 | €92,40 | 2,73K |
| 2026-07-20 | €92,40 | +0,76 % | €92,00 | €93,00 | €91,20 | 4,83K |
| 2026-07-17 | €91,70 | +0,66 % | €91,00 | €92,30 | €91,00 | 3,13K |
| 2026-07-16 | €91,10 | +0,44 % | €90,80 | €91,90 | €90,00 | 2,20K |
| 2026-07-15 | €90,70 | +1,00 % | €90,00 | €91,40 | €89,90 | 2,19K |
| 2026-07-14 | €89,80 | -0,44 % | €90,20 | €90,20 | €88,60 | 2,72K |
| 2026-07-13 | €90,20 | -0,33 % | €90,80 | €90,80 | €90,10 | 1,81K |
| 2026-07-10 | €90,50 | +0,56 % | €90,50 | €91,50 | €89,70 | 3,02K |
| 2026-07-09 | €90,00 | -0,22 % | €91,10 | €91,20 | €90,00 | 1,64K |
| 2026-07-08 | €90,20 | 0,00 % | €91,00 | €91,40 | €90,20 | 2,48K |
| 2026-07-07 | €90,20 | 0,00 % | €90,60 | €91,20 | €89,80 | 4,41K |
| 2026-07-06 | €90,20 | -1,85 % | €92,00 | €92,10 | €90,00 | 4,21K |
| 2026-07-03 | €91,90 | +0,33 % | €91,50 | €92,20 | €91,30 | 1,52K |
| 2026-07-02 | €91,60 | +0,66 % | €91,00 | €92,60 | €91,00 | 2,46K |
| 2026-07-01 | €91,00 | -1,19 % | €92,10 | €92,40 | €90,40 | 4,23K |
| 2026-06-30 | €92,10 | -0,97 % | €92,90 | €93,80 | €92,00 | 3,21K |
| 2026-06-29 | €93,00 | +0,11 % | €94,00 | €94,00 | €92,90 | 1,89K |
| 2026-06-26 | €92,90 | +0,32 % | €92,60 | €93,80 | €91,90 | 3,65K |
| 2026-06-25 | €92,60 | +0,22 % | €92,40 | €93,70 | €92,30 | 2,95K |
| 2026-06-24 | €92,40 | -1,28 % | €93,00 | €93,00 | €92,40 | 2,68K |
| 2026-06-23 | €93,60 | +1,08 % | €92,90 | €94,00 | €92,50 | 2,44K |
| 2026-06-22 | €92,60 | +0,11 % | €92,30 | €93,40 | €91,30 | 2,94K |
| 2026-06-19 | €92,50 | 0,00 % | €92,80 | €93,40 | €92,30 | 2,54K |
| 2026-06-18 | €92,50 | -0,43 % | €94,30 | €94,30 | €92,20 | 2,36K |
| 2026-06-17 | €92,90 | -0,11 % | €94,40 | €94,40 | €92,10 | 3,05K |
| 2026-06-16 | €93,00 | 0,00 % | €93,80 | €93,80 | €92,30 | 2,89K |
| 2026-06-15 | €93,00 | -0,53 % | €94,00 | €94,80 | €92,70 | 7,58K |
| 2026-06-12 | €93,50 | -4,00 % | €94,30 | €97,00 | €93,00 | 6,77K |
| 2026-06-11 | €97,40 | +1,46 % | €96,90 | €98,70 | €96,90 | 6,83K |
| 2026-06-10 | €96,00 | +1,48 % | €94,60 | €96,40 | €94,60 | 3,72K |
| 2026-06-09 | €94,60 | -0,73 % | €95,30 | €95,90 | €94,60 | 4,27K |
| 2026-06-08 | €95,30 | +0,85 % | €95,00 | €96,10 | €94,40 | 3,10K |
| 2026-06-05 | €94,50 | +0,11 % | €95,00 | €96,20 | €94,50 | 4,01K |
| 2026-06-04 | €94,40 | -0,63 % | €95,20 | €96,00 | €94,40 | 3,05K |
| 2026-06-03 | €95,00 | +0,85 % | €93,80 | €95,80 | €93,80 | 4,31K |
| 2026-06-02 | €94,20 | +0,21 % | €93,90 | €94,30 | €92,90 | 9,89K |
| 2026-06-01 | €94,00 | -1,67 % | €95,60 | €96,00 | €94,00 | 3,02K |
| 2026-05-29 | €95,60 | +1,06 % | €94,70 | €96,50 | €94,50 | 4,71K |