La bourse est fermée

Sinch AB (publ) (1I9A.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,1900+0,0440 (+2,05 %)
À la clôture : 09:59AM CEST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,14602,19802,14602,19002,1900125
02 mai 20242,14602,14602,14602,14602,1460-
30 avr. 20242,27102,27102,13102,13102,1310-
29 avr. 20242,24602,27102,24602,27102,2710-
26 avr. 20242,11502,24102,11502,24102,2410350
25 avr. 20242,18002,18002,13602,13602,1360-
24 avr. 20242,20902,20902,20902,20902,2090-
23 avr. 20242,13002,13002,13002,13002,1300-
22 avr. 20242,06602,17002,06602,17002,17001 800
19 avr. 20242,04902,04902,04902,04902,0490-
18 avr. 20242,07702,08502,07702,08502,0850-
17 avr. 20242,15902,17902,15902,17902,1790-
16 avr. 20242,15002,15002,12702,12702,1270-
15 avr. 20242,24502,24902,24502,24902,2490-
12 avr. 20242,32102,34602,32102,34202,3420-
11 avr. 20242,21302,21302,21302,21302,2130-
10 avr. 20242,23502,41302,23502,41302,413075
09 avr. 20242,18002,30202,18002,30202,3020-
08 avr. 20242,15802,15802,15502,15502,155017 124
05 avr. 20242,18302,18302,16602,16602,1660-
04 avr. 20242,12102,17802,12102,17802,1780-
03 avr. 20242,10502,12502,06702,06702,0670-
02 avr. 20242,28802,28802,14002,14002,1400-
28 mars 20242,27552,27552,27552,27552,2755-
27 mars 20242,15502,28202,15502,28202,2820300
26 mars 20242,08702,12802,08702,12802,1280-
25 mars 20242,11552,11752,11052,11752,1175-
22 mars 20242,08552,08552,08552,08552,0855-
21 mars 20242,06302,09152,06302,09152,0915-
20 mars 20242,07552,07552,07552,07552,0755-
19 mars 20242,09002,09002,07952,08702,0870-
18 mars 20242,13902,13902,13752,13752,1375-
15 mars 20242,16852,19502,16702,19502,1950-
14 mars 20242,20702,20702,20702,20702,2070-
13 mars 20242,22752,22752,21252,21252,2125100
12 mars 20242,25152,25152,24552,24552,24551 400
11 mars 20242,23152,23152,23102,23102,2310-
08 mars 20242,24452,24452,24452,24452,2445-
07 mars 20242,16802,25252,16802,25252,2525-
06 mars 20242,13902,18652,13902,18652,1865-
05 mars 20242,24752,24752,19002,19002,1900-
04 mars 20242,36802,36802,34602,36152,3615-
01 mars 20242,30052,30052,29752,29752,2975-
29 févr. 20242,29752,29752,28702,29402,2940-
28 févr. 20242,39752,39752,36202,36202,3620-
27 févr. 20242,34252,39952,34252,39952,3995-
26 févr. 20242,38652,39452,38652,39452,3945-
23 févr. 20242,45352,45352,40552,40552,4055-
22 févr. 20242,40702,42252,40702,42252,4225-
21 févr. 20242,42452,46302,42452,46302,46301 000
20 févr. 20242,42602,42602,41602,41602,4160-
19 févr. 20242,64252,64252,45252,45252,4525-
16 févr. 20242,80102,80102,80102,80102,8010-
15 févr. 20242,66502,81802,66502,81802,8180-
14 févr. 20242,49152,50552,49152,50552,5055-
13 févr. 20242,57352,59702,57352,59702,5970-
12 févr. 20242,31852,42202,31852,42202,4220-
09 févr. 20242,29752,31852,28402,31852,3185-
08 févr. 20242,29002,30902,29002,30902,3090-
07 févr. 20242,24252,24252,24252,24252,2425-
06 févr. 20242,35002,35002,25552,25552,2555-
05 févr. 20242,46152,46152,43252,43252,4325-
02 févr. 20242,51752,51752,51752,51752,5175-
01 févr. 20242,76802,76802,70302,70302,7030-
31 janv. 20242,78652,81952,78652,81952,8195-
30 janv. 20242,78602,85952,78602,83102,8310-
29 janv. 20242,72952,72952,72902,72902,7290-
26 janv. 20242,67252,76752,63752,76752,7675-
25 janv. 20242,68502,68502,68502,68502,6850-
24 janv. 20242,73252,74252,73252,74252,7425-
23 janv. 20242,64952,78552,64952,78552,785511 150
22 janv. 20242,48552,50052,48552,50052,5005-
19 janv. 20242,42252,45552,42252,45552,4555-
18 janv. 20242,42252,45152,42252,45152,4515-
17 janv. 20242,40852,40852,40852,40852,4085-
16 janv. 20242,46752,49802,46502,49802,49802 586
15 janv. 20242,49602,50702,48052,50702,5070-
12 janv. 20242,69252,69252,69252,69252,6925-
11 janv. 20242,80802,87902,80802,87902,8790-
10 janv. 20242,84652,84852,84652,84852,8485-
09 janv. 20242,94202,94202,87052,87052,8705-
08 janv. 20242,91602,91602,90002,90002,9000-
05 janv. 20242,93402,93402,93402,93402,9340-
04 janv. 20242,96953,01202,96953,01203,01202 000
03 janv. 20243,04553,04802,94502,94502,945024 500
02 janv. 20243,28403,28403,02003,02003,02002 000
29 déc. 20233,36203,36203,36203,36203,3620-
28 déc. 20233,39103,39103,38953,38953,38952 500
27 déc. 20233,18153,37553,18153,37553,3755-
22 déc. 20233,18603,18603,18603,18603,1860-
21 déc. 20233,11003,11003,11003,11003,1100-
20 déc. 20233,31053,31053,26853,26853,2685-
19 déc. 20233,27253,34753,27253,34753,3475-
18 déc. 20233,26603,26603,26603,26603,2660-
15 déc. 20233,16353,27003,16353,27003,2700-
14 déc. 20232,87052,87052,87052,87052,8705-
13 déc. 20232,90202,90202,88252,88252,88252 586
12 déc. 20232,88552,88552,88552,88552,8855-
11 déc. 20232,86902,86902,80502,80502,8050-
08 déc. 20232,87752,92552,87752,90502,9050-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...