Comparing Back to the side-by-side chart ↗
Sipef NV (SIP.BR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 113.40 | 113.40 | 111.20 | 111.40 | -1.07% | 3,769 |
| 2026-10-15 | 111.00 | 114.60 | 111.00 | 112.60 | +0.72% | 10,474 |
| 2026-10-14 | 110.00 | 112.00 | 110.00 | 111.80 | +1.08% | 8,126 |
| 2026-10-13 | 108.20 | 110.80 | 108.20 | 110.60 | +3.17% | 6,452 |
| 2026-10-12 | 109.60 | 109.60 | 104.80 | 107.20 | -1.47% | 11,769 |
| 2026-10-09 | 108.80 | 109.60 | 107.40 | 108.80 | +1.49% | 8,505 |
| 2026-10-08 | 108.40 | 108.80 | 107.20 | 107.20 | -1.11% | 2,203 |
| 2026-10-07 | 108.00 | 109.20 | 108.00 | 108.40 | +0.00% | 3,410 |
| 2026-10-06 | 107.60 | 108.40 | 107.40 | 108.40 | +1.88% | 3,216 |
| 2026-10-05 | 107.00 | 108.00 | 106.40 | 106.40 | -0.56% | 4,018 |
| 2026-10-02 | 105.20 | 107.00 | 105.20 | 107.00 | +0.75% | 3,090 |
| 2026-10-01 | 108.00 | 108.00 | 104.60 | 106.20 | -1.85% | 5,443 |
| 2026-09-30 | 108.00 | 109.20 | 108.00 | 108.20 | -0.55% | 1,696 |
| 2026-09-29 | 108.60 | 109.00 | 108.20 | 108.80 | +0.18% | 912 |
| 2026-09-28 | 109.00 | 109.40 | 108.20 | 108.60 | -0.37% | 6,928 |
| 2026-09-25 | 108.40 | 109.00 | 108.40 | 109.00 | +0.55% | 668 |
| 2026-09-24 | 108.40 | 110.00 | 108.20 | 108.40 | +0.18% | 3,709 |
| 2026-09-23 | 108.60 | 109.20 | 106.80 | 108.20 | -0.37% | 2,512 |
| 2026-09-22 | 109.60 | 109.60 | 108.00 | 108.60 | -0.91% | 2,100 |
| 2026-09-21 | 109.60 | 110.20 | 109.20 | 109.60 | +0.74% | 1,781 |
| 2026-09-18 | 108.60 | 109.80 | 108.60 | 108.80 | +0.55% | 4,791 |
| 2026-09-17 | 108.80 | 109.40 | 107.80 | 108.20 | -0.55% | 2,953 |
| 2026-09-16 | 107.40 | 108.80 | 107.40 | 108.80 | +1.30% | 5,162 |
| 2026-09-15 | 105.80 | 107.80 | 105.20 | 107.40 | +1.70% | 3,120 |
| 2026-09-14 | 105.00 | 107.40 | 105.00 | 105.60 | +0.38% | 4,950 |
| 2026-09-11 | 106.00 | 107.20 | 104.80 | 105.20 | -1.13% | 3,000 |
| 2026-09-10 | 105.20 | 107.40 | 105.20 | 106.40 | +1.53% | 6,335 |
| 2026-09-09 | 104.00 | 105.80 | 104.00 | 104.80 | +0.38% | 2,683 |
| 2026-09-08 | 105.20 | 106.10 | 104.00 | 104.40 | -0.76% | 2,695 |
| 2026-09-07 | 105.20 | 107.80 | 105.20 | 105.20 | +0.96% | 7,642 |
| 2026-09-04 | 104.80 | 105.40 | 103.80 | 104.20 | +0.00% | 1,613 |
| 2026-09-03 | 105.60 | 106.60 | 104.20 | 104.20 | -0.95% | 3,355 |
| 2026-09-02 | 105.20 | 106.00 | 105.20 | 105.20 | +0.00% | 1,888 |
| 2026-09-01 | 105.40 | 106.60 | 104.80 | 105.20 | +0.19% | 8,231 |
| 2026-08-31 | 103.80 | 105.60 | 103.60 | 105.00 | +1.94% | 8,903 |
| 2026-08-28 | 102.40 | 103.80 | 102.20 | 103.00 | +0.78% | 1,976 |
| 2026-08-27 | 104.40 | 104.60 | 101.00 | 102.20 | -0.97% | 6,486 |
| 2026-08-26 | 103.80 | 104.20 | 102.20 | 103.20 | +1.98% | 2,918 |
| 2026-08-25 | 103.60 | 104.60 | 101.20 | 101.20 | -1.56% | 2,955 |
| 2026-08-24 | 102.80 | 103.80 | 102.00 | 102.80 | +0.78% | 2,773 |
| 2026-08-21 | 101.60 | 102.80 | 101.40 | 102.00 | +0.39% | 3,324 |
| 2026-08-20 | 100.20 | 102.40 | 100.20 | 101.60 | +1.40% | 2,272 |
| 2026-08-19 | 100.80 | 102.00 | 100.20 | 100.20 | -0.20% | 5,105 |
| 2026-08-18 | 100.20 | 101.40 | 100.00 | 100.40 | +0.00% | 3,727 |
| 2026-08-17 | 101.40 | 102.80 | 100.00 | 100.40 | -2.14% | 11,159 |
| 2026-08-14 | 100.40 | 107.00 | 100.40 | 102.60 | +3.64% | 23,306 |
| 2026-08-13 | 98.00 | 99.20 | 95.70 | 99.00 | +6.80% | 13,279 |
| 2026-08-12 | 93.00 | 94.00 | 92.10 | 92.70 | -0.32% | 3,986 |
| 2026-08-11 | 93.00 | 93.30 | 91.80 | 93.00 | +1.53% | 4,624 |
| 2026-08-10 | 91.80 | 92.60 | 91.20 | 91.60 | +0.66% | 4,241 |
| 2026-08-07 | 91.00 | 92.20 | 90.70 | 91.00 | -0.11% | 3,202 |
| 2026-08-06 | 91.80 | 92.80 | 90.70 | 91.10 | +0.77% | 2,736 |
| 2026-08-05 | 90.00 | 91.20 | 90.00 | 90.40 | +1.12% | 3,565 |
| 2026-08-04 | 90.10 | 90.10 | 89.00 | 89.40 | -0.67% | 3,410 |
| 2026-08-03 | 90.80 | 91.80 | 90.00 | 90.00 | -0.77% | 4,005 |
| 2026-07-31 | 91.50 | 92.50 | 90.00 | 90.70 | -0.87% | 7,230 |
| 2026-07-30 | 90.70 | 91.90 | 90.70 | 91.50 | +1.67% | 2,019 |
| 2026-07-29 | 91.70 | 91.80 | 89.90 | 90.00 | -1.85% | 2,933 |
| 2026-07-28 | 92.40 | 93.30 | 91.70 | 91.70 | -0.76% | 1,762 |
| 2026-07-27 | 94.50 | 94.50 | 92.20 | 92.40 | -0.75% | 2,822 |
| 2026-07-24 | 92.60 | 94.20 | 92.60 | 93.10 | +0.54% | 1,726 |
| 2026-07-23 | 94.40 | 94.90 | 92.60 | 92.60 | -1.38% | 2,526 |
| 2026-07-22 | 92.50 | 95.60 | 92.20 | 93.90 | +1.62% | 3,983 |
| 2026-07-21 | 93.00 | 94.00 | 92.40 | 92.40 | +0.00% | 2,725 |
| 2026-07-20 | 92.00 | 93.00 | 91.20 | 92.40 | +0.76% | 4,832 |
| 2026-07-17 | 91.00 | 92.30 | 91.00 | 91.70 | +0.66% | 3,132 |
| 2026-07-16 | 90.80 | 91.90 | 90.00 | 91.10 | +0.44% | 2,201 |
| 2026-07-15 | 90.00 | 91.40 | 89.90 | 90.70 | +1.00% | 2,185 |
| 2026-07-14 | 90.20 | 90.20 | 88.60 | 89.80 | -0.44% | 2,722 |
| 2026-07-13 | 90.80 | 90.80 | 90.10 | 90.20 | -0.33% | 1,812 |
| 2026-07-10 | 90.50 | 91.50 | 89.70 | 90.50 | +0.56% | 3,019 |
| 2026-07-09 | 91.10 | 91.20 | 90.00 | 90.00 | -0.22% | 1,638 |
| 2026-07-08 | 91.00 | 91.40 | 90.20 | 90.20 | +0.00% | 2,479 |
| 2026-07-07 | 90.60 | 91.20 | 89.80 | 90.20 | +0.00% | 4,409 |
| 2026-07-06 | 92.00 | 92.10 | 90.00 | 90.20 | -1.85% | 4,205 |
| 2026-07-03 | 91.50 | 92.20 | 91.30 | 91.90 | +0.33% | 1,521 |
| 2026-07-02 | 91.00 | 92.60 | 91.00 | 91.60 | +0.66% | 2,462 |
| 2026-07-01 | 92.10 | 92.40 | 90.40 | 91.00 | -1.19% | 4,234 |
| 2026-06-30 | 92.90 | 93.80 | 92.00 | 92.10 | -0.97% | 3,214 |
| 2026-06-29 | 94.00 | 94.00 | 92.90 | 93.00 | +0.11% | 1,886 |
| 2026-06-26 | 92.60 | 93.80 | 91.90 | 92.90 | +0.32% | 3,654 |
| 2026-06-25 | 92.40 | 93.70 | 92.30 | 92.60 | +0.22% | 2,952 |
| 2026-06-24 | 93.00 | 93.00 | 92.40 | 92.40 | -1.28% | 2,678 |
| 2026-06-23 | 92.90 | 94.00 | 92.50 | 93.60 | +1.08% | 2,439 |
| 2026-06-22 | 92.30 | 93.40 | 91.30 | 92.60 | +0.11% | 2,938 |
| 2026-06-19 | 92.80 | 93.40 | 92.30 | 92.50 | +0.00% | 2,540 |
| 2026-06-18 | 94.30 | 94.30 | 92.20 | 92.50 | -0.43% | 2,360 |
| 2026-06-17 | 94.40 | 94.40 | 92.10 | 92.90 | -0.11% | 3,053 |
| 2026-06-16 | 93.80 | 93.80 | 92.30 | 93.00 | +0.00% | 2,886 |
| 2026-06-15 | 94.00 | 94.80 | 92.70 | 93.00 | -0.53% | 7,583 |
| 2026-06-12 | 94.30 | 97.00 | 93.00 | 93.50 | -4.00% | 6,765 |
| 2026-06-11 | 96.90 | 98.70 | 96.90 | 97.40 | +1.46% | 6,826 |
| 2026-06-10 | 94.60 | 96.40 | 94.60 | 96.00 | +1.48% | 3,717 |
| 2026-06-09 | 95.30 | 95.90 | 94.60 | 94.60 | -0.73% | 4,272 |
| 2026-06-08 | 95.00 | 96.10 | 94.40 | 95.30 | +0.85% | 3,100 |
| 2026-06-05 | 95.00 | 96.20 | 94.50 | 94.50 | +0.11% | 4,006 |
| 2026-06-04 | 95.20 | 96.00 | 94.40 | 94.40 | -0.63% | 3,052 |
| 2026-06-03 | 93.80 | 95.80 | 93.80 | 95.00 | +0.85% | 4,312 |
| 2026-06-02 | 93.90 | 94.30 | 92.90 | 94.20 | +0.21% | 9,891 |
| 2026-06-01 | 95.60 | 96.00 | 94.00 | 94.00 | -1.67% | 3,018 |
| 2026-05-29 | 94.70 | 96.50 | 94.50 | 95.60 | +1.06% | 4,711 |
| 2026-05-28 | 94.50 | 96.60 | 94.50 | 94.60 | -0.63% | 6,297 |
| 2026-05-27 | 94.80 | 95.30 | 94.20 | 95.20 | +0.42% | 6,038 |
| 2026-05-26 | 95.00 | 96.90 | 94.80 | 94.80 | -0.84% | 5,483 |
| 2026-05-25 | 95.20 | 96.50 | 95.00 | 95.60 | +0.42% | 5,069 |
| 2026-05-22 | 94.90 | 96.80 | 94.70 | 95.20 | +1.28% | 10,216 |
| 2026-05-21 | 91.70 | 94.90 | 89.40 | 94.00 | -1.05% | 27,620 |
| 2026-05-20 | 100.60 | 101.40 | 95.00 | 95.00 | -5.00% | 24,209 |
| 2026-05-19 | 100.00 | 101.20 | 99.80 | 100.00 | +0.00% | 5,173 |
| 2026-05-18 | 99.00 | 100.60 | 99.00 | 100.00 | +0.70% | 3,613 |
| 2026-05-15 | 100.00 | 100.60 | 99.20 | 99.30 | -0.70% | 2,243 |
| 2026-05-14 | 100.00 | 100.80 | 100.00 | 100.00 | +0.00% | 2,665 |
| 2026-05-13 | 99.50 | 100.40 | 99.00 | 100.00 | +0.40% | 4,622 |
| 2026-05-12 | 100.00 | 100.80 | 99.50 | 99.60 | +0.10% | 3,452 |
| 2026-05-11 | 100.00 | 100.80 | 99.50 | 99.50 | +0.00% | 2,462 |
| 2026-05-08 | 99.80 | 100.80 | 99.50 | 99.50 | -0.30% | 5,820 |
| 2026-05-07 | 101.00 | 101.00 | 98.50 | 99.80 | -1.58% | 6,246 |
| 2026-05-06 | 103.20 | 103.60 | 99.70 | 101.40 | -0.59% | 5,842 |
| 2026-05-05 | 102.00 | 103.40 | 100.80 | 102.00 | +1.39% | 5,641 |
| 2026-05-04 | 101.60 | 102.80 | 100.60 | 100.60 | -0.98% | 5,935 |
| 2026-04-30 | 99.20 | 101.80 | 99.20 | 101.60 | +2.32% | 6,231 |
| 2026-04-29 | 99.30 | 100.40 | 98.90 | 99.30 | -0.70% | 5,188 |
| 2026-04-28 | 99.80 | 101.20 | 99.40 | 100.00 | +0.50% | 3,994 |
| 2026-04-27 | 100.60 | 101.40 | 99.50 | 99.50 | -1.29% | 5,740 |
| 2026-04-24 | 99.90 | 100.80 | 98.70 | 100.80 | +0.60% | 6,500 |
| 2026-04-23 | 96.20 | 100.60 | 96.10 | 100.20 | +3.19% | 15,827 |
| 2026-04-22 | 95.50 | 97.70 | 94.90 | 97.10 | +2.21% | 4,341 |
| 2026-04-21 | 96.60 | 96.60 | 94.90 | 95.00 | -1.04% | 3,838 |
| 2026-04-20 | 95.40 | 97.20 | 95.40 | 96.00 | +2.02% | 5,339 |
| 2026-04-17 | 97.50 | 99.00 | 92.30 | 94.10 | -3.29% | 13,920 |
| 2026-04-16 | 99.10 | 99.10 | 96.90 | 97.30 | -1.82% | 5,857 |
| 2026-04-15 | 100.00 | 100.60 | 98.40 | 99.10 | +0.51% | 10,594 |
| 2026-04-14 | 99.30 | 99.60 | 98.40 | 98.60 | -0.50% | 3,591 |
| 2026-04-13 | 99.30 | 100.60 | 99.10 | 99.10 | -0.90% | 3,733 |
| 2026-04-10 | 100.80 | 101.20 | 99.70 | 100.00 | -0.79% | 3,197 |
| 2026-04-09 | 99.50 | 100.80 | 98.40 | 100.80 | +1.10% | 11,245 |
| 2026-04-08 | 98.90 | 99.70 | 97.90 | 99.70 | +1.42% | 8,164 |
| 2026-04-07 | 97.80 | 99.00 | 97.80 | 98.30 | +0.51% | 7,605 |
| 2026-04-02 | 97.00 | 98.00 | 96.40 | 97.80 | +0.41% | 3,871 |
| 2026-04-01 | 99.00 | 99.00 | 97.20 | 97.40 | -2.01% | 4,298 |
| 2026-03-31 | 96.60 | 99.60 | 96.20 | 99.40 | +3.54% | 10,191 |
| 2026-03-30 | 94.20 | 97.00 | 94.20 | 96.00 | +2.78% | 9,096 |
| 2026-03-27 | 94.60 | 94.60 | 93.00 | 93.40 | -0.85% | 3,587 |
| 2026-03-26 | 94.00 | 94.60 | 93.00 | 94.20 | +1.07% | 3,385 |
| 2026-03-25 | 93.80 | 94.40 | 93.00 | 93.20 | -0.21% | 6,518 |
| 2026-03-24 | 92.00 | 93.40 | 91.60 | 93.40 | +1.30% | 3,928 |
| 2026-03-23 | 92.00 | 93.40 | 88.80 | 92.20 | -0.22% | 10,161 |
| 2026-03-20 | 93.00 | 93.40 | 92.00 | 92.40 | +0.22% | 2,771 |
| 2026-03-19 | 93.20 | 93.40 | 91.80 | 92.20 | -0.86% | 8,792 |
| 2026-03-18 | 93.20 | 94.20 | 93.00 | 93.00 | -0.43% | 3,180 |
| 2026-03-17 | 93.00 | 94.80 | 92.60 | 93.40 | +0.86% | 4,664 |
| 2026-03-16 | 93.00 | 93.80 | 92.20 | 92.60 | -0.22% | 5,678 |
| 2026-03-13 | 89.60 | 92.80 | 89.20 | 92.80 | +4.27% | 11,124 |
| 2026-03-12 | 88.40 | 89.60 | 88.40 | 89.00 | +0.23% | 2,148 |
| 2026-03-11 | 89.00 | 89.40 | 88.20 | 88.80 | +0.00% | 1,346 |
| 2026-03-10 | 88.80 | 89.40 | 88.80 | 88.80 | +0.00% | 4,911 |
| 2026-03-09 | 88.00 | 88.80 | 87.00 | 88.80 | +0.00% | 3,606 |
| 2026-03-06 | 87.60 | 88.80 | 87.00 | 88.80 | +1.37% | 1,345 |
| 2026-03-05 | 87.00 | 88.20 | 86.40 | 87.60 | +0.00% | 3,092 |
| 2026-03-04 | 85.00 | 87.60 | 85.00 | 87.60 | +2.58% | 3,427 |
| 2026-03-03 | 86.20 | 86.20 | 85.40 | 85.40 | -1.61% | 5,760 |
| 2026-03-02 | 86.20 | 87.40 | 85.60 | 86.80 | -0.91% | 6,283 |
| 2026-02-27 | 88.00 | 88.40 | 86.80 | 87.60 | -0.68% | 2,335 |
| 2026-02-26 | 88.80 | 88.80 | 87.60 | 88.20 | -0.68% | 2,661 |
| 2026-02-25 | 88.60 | 88.80 | 88.00 | 88.80 | +0.45% | 2,198 |
| 2026-02-24 | 87.60 | 88.60 | 87.60 | 88.40 | +0.91% | 1,515 |
| 2026-02-23 | 88.00 | 88.60 | 87.60 | 87.60 | +0.69% | 3,205 |
| 2026-02-20 | 88.20 | 88.60 | 87.00 | 87.00 | -1.14% | 3,018 |
| 2026-02-19 | 88.20 | 88.20 | 86.60 | 88.00 | +0.92% | 2,729 |
| 2026-02-18 | 88.60 | 88.60 | 87.20 | 87.20 | -0.46% | 3,770 |
| 2026-02-17 | 86.80 | 88.60 | 86.60 | 87.60 | +1.86% | 8,837 |
| 2026-02-16 | 87.60 | 87.60 | 86.00 | 86.00 | -1.38% | 2,999 |
| 2026-02-13 | 86.60 | 87.60 | 85.40 | 87.20 | -0.46% | 4,020 |
| 2026-02-12 | 86.00 | 88.80 | 86.00 | 87.60 | +5.04% | 22,191 |
| 2026-02-11 | 82.80 | 84.00 | 82.80 | 83.40 | +0.72% | 2,774 |
| 2026-02-10 | 83.40 | 83.40 | 82.80 | 82.80 | -0.48% | 2,220 |
| 2026-02-09 | 83.80 | 84.20 | 83.20 | 83.20 | -0.95% | 2,210 |
| 2026-02-06 | 82.40 | 84.20 | 82.40 | 84.00 | +0.96% | 3,427 |
| 2026-02-05 | 84.00 | 84.00 | 82.80 | 83.20 | -1.19% | 4,688 |
| 2026-02-04 | 84.60 | 84.60 | 84.20 | 84.20 | -0.24% | 1,048 |
| 2026-02-03 | 84.40 | 84.60 | 83.80 | 84.40 | +0.00% | 1,463 |
| 2026-02-02 | 84.00 | 85.00 | 83.40 | 84.40 | +0.48% | 1,874 |
| 2026-01-30 | 84.60 | 84.60 | 83.80 | 84.00 | -1.18% | 3,986 |
| 2026-01-29 | 85.00 | 85.40 | 84.40 | 85.00 | +0.00% | 2,073 |
| 2026-01-28 | 84.40 | 85.60 | 84.40 | 85.00 | +0.47% | 2,766 |
| 2026-01-27 | 84.60 | 85.00 | 84.20 | 84.60 | +0.00% | 1,688 |
| 2026-01-26 | 84.80 | 85.00 | 84.60 | 84.60 | +0.24% | 1,586 |
| 2026-01-23 | 85.00 | 85.40 | 84.40 | 84.40 | -1.17% | 2,835 |
| 2026-01-22 | 83.60 | 85.40 | 82.80 | 85.40 | +3.39% | 8,448 |
| 2026-01-21 | 82.80 | 83.40 | 82.00 | 82.60 | +0.73% | 4,852 |
| 2026-01-20 | 82.20 | 82.60 | 81.40 | 82.00 | -0.24% | 5,089 |
| 2026-01-19 | 82.00 | 83.00 | 81.60 | 82.20 | -0.72% | 8,021 |
| 2026-01-16 | 82.60 | 83.00 | 82.20 | 82.80 | +0.00% | 2,447 |
| 2026-01-15 | 82.60 | 83.40 | 82.60 | 82.80 | +0.00% | 3,076 |
| 2026-01-14 | 83.40 | 83.80 | 82.40 | 82.80 | -0.72% | 4,756 |
| 2026-01-13 | 84.40 | 84.60 | 83.20 | 83.40 | -0.71% | 3,542 |
| 2026-01-12 | 85.00 | 85.00 | 84.00 | 84.00 | -1.18% | 4,806 |
| 2026-01-09 | 84.80 | 85.00 | 84.40 | 85.00 | +0.24% | 4,210 |
| 2026-01-08 | 84.20 | 84.80 | 84.20 | 84.80 | +1.19% | 4,768 |
| 2026-01-07 | 82.80 | 84.40 | 82.80 | 83.80 | +1.70% | 5,843 |
| 2026-01-06 | 84.00 | 84.60 | 81.80 | 82.40 | -2.37% | 7,639 |
| 2026-01-05 | 82.80 | 84.80 | 82.20 | 84.40 | +2.43% | 11,830 |
| 2026-01-02 | 80.80 | 82.40 | 80.80 | 82.40 | +1.48% | 3,059 |
| 2025-12-31 | 81.40 | 81.40 | 80.40 | 81.20 | -0.49% | 3,606 |
| 2025-12-30 | 80.60 | 81.60 | 80.60 | 81.60 | +0.99% | 3,246 |
| 2025-12-29 | 81.20 | 81.80 | 80.60 | 80.80 | -0.74% | 10,547 |
| 2025-12-24 | 81.20 | 81.40 | 80.80 | 81.40 | +0.25% | 2,655 |
| 2025-12-23 | 80.40 | 81.20 | 80.40 | 81.20 | +0.25% | 2,437 |
| 2025-12-22 | 80.60 | 81.00 | 80.00 | 81.00 | +0.50% | 6,939 |
| 2025-12-19 | 81.40 | 81.60 | 80.60 | 80.60 | -1.47% | 3,393 |
| 2025-12-18 | 81.60 | 82.00 | 81.40 | 81.80 | -0.24% | 1,892 |
| 2025-12-17 | 82.20 | 82.40 | 81.80 | 82.00 | +0.00% | 2,722 |
| 2025-12-16 | 82.00 | 82.20 | 81.80 | 82.00 | -0.24% | 1,449 |
| 2025-12-15 | 82.00 | 82.40 | 81.60 | 82.20 | +0.00% | 8,536 |
| 2025-12-12 | 81.60 | 82.60 | 81.60 | 82.20 | +0.00% | 3,241 |
| 2025-12-11 | 82.00 | 82.40 | 81.40 | 82.20 | +0.98% | 2,645 |
| 2025-12-10 | 80.40 | 82.00 | 80.40 | 81.40 | +0.49% | 2,888 |
| 2025-12-09 | 81.60 | 82.00 | 79.40 | 81.00 | -0.74% | 8,075 |
| 2025-12-08 | 82.00 | 82.00 | 81.20 | 81.60 | -0.24% | 4,223 |
| 2025-12-05 | 83.40 | 83.40 | 81.40 | 81.80 | -1.92% | 7,159 |
| 2025-12-04 | 81.80 | 83.40 | 81.60 | 83.40 | +1.96% | 13,431 |
| 2025-12-03 | 81.20 | 81.80 | 81.20 | 81.80 | +0.74% | 6,277 |
| 2025-12-02 | 81.20 | 81.60 | 80.60 | 81.20 | +0.50% | 8,656 |
| 2025-12-01 | 81.00 | 81.60 | 80.80 | 80.80 | -1.46% | 8,168 |
| 2025-11-28 | 80.60 | 82.00 | 80.40 | 82.00 | +1.74% | 13,236 |
| 2025-11-27 | 80.60 | 80.60 | 80.00 | 80.60 | +0.00% | 2,487 |
| 2025-11-26 | 80.20 | 80.60 | 79.20 | 80.60 | +0.75% | 4,482 |
| 2025-11-25 | 80.20 | 80.40 | 79.80 | 80.00 | -0.74% | 1,266 |
| 2025-11-24 | 80.00 | 80.60 | 79.80 | 80.60 | +1.00% | 6,642 |
| 2025-11-21 | 79.60 | 80.00 | 78.60 | 79.80 | -0.25% | 4,949 |
| 2025-11-20 | 80.00 | 80.40 | 79.40 | 80.00 | +0.00% | 9,588 |
| 2025-11-19 | 79.00 | 80.00 | 78.80 | 80.00 | +1.01% | 5,092 |
| 2025-11-18 | 79.00 | 79.60 | 78.40 | 79.20 | -0.50% | 3,148 |
| 2025-11-17 | 79.00 | 80.00 | 79.00 | 79.60 | +1.02% | 6,024 |
| 2025-11-14 | 78.20 | 79.00 | 78.00 | 78.80 | +0.51% | 4,173 |
| 2025-11-13 | 78.60 | 79.40 | 78.20 | 78.40 | +0.00% | 8,047 |
| 2025-11-12 | 78.20 | 79.40 | 78.00 | 78.40 | +0.26% | 2,806 |
| 2025-11-11 | 78.60 | 78.60 | 78.00 | 78.20 | +0.26% | 1,501 |
| 2025-11-10 | 78.60 | 78.60 | 78.00 | 78.00 | -0.26% | 2,287 |
| 2025-11-07 | 77.60 | 78.60 | 76.40 | 78.20 | +1.30% | 3,833 |
| 2025-11-06 | 77.00 | 77.60 | 76.00 | 77.20 | -0.26% | 3,225 |
| 2025-11-05 | 77.00 | 78.00 | 75.80 | 77.40 | +0.00% | 3,384 |
| 2025-11-04 | 77.40 | 77.60 | 76.40 | 77.40 | -0.51% | 7,198 |
| 2025-11-03 | 78.00 | 78.80 | 77.60 | 77.80 | -0.26% | 4,201 |
| 2025-10-31 | 78.40 | 78.60 | 78.00 | 78.00 | -0.26% | 2,463 |
| 2025-10-30 | 79.00 | 79.00 | 78.00 | 78.20 | -0.51% | 3,883 |
| 2025-10-29 | 79.00 | 79.00 | 78.40 | 78.60 | -0.25% | 594 |
| 2025-10-28 | 79.40 | 80.00 | 78.40 | 78.80 | -0.76% | 2,252 |
| 2025-10-27 | 80.80 | 80.80 | 79.20 | 79.40 | -1.49% | 3,004 |
| 2025-10-24 | 80.60 | 80.60 | 80.00 | 80.60 | +0.75% | 3,301 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+18.24%). Schwächster Monat: Mai (-4.04%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Sipef NV (SIP.BR)?
111.40 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SIP.BR?
114.60 im Hoch und 75.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Sipef NV?
Historisch war der stärkste Kalendermonat von SIP.BR der Aug (Durchschnitt +18.24%), der schwächste der Mai (Durchschnitt -4.04%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.