Sif Holding N.V. SIFG
EURONEXT · Hollanda · Üretici İmalatı
€2,96-0,06 (-%1,99)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |