76,825€
0,36%
Echtzeit-Aktienkurs Siegfried Holding AG
Bid:
Ask:
Aktienkurse zur Siegfried Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 77,03 | 77,03 | 76,78 | 76,78 | 0,29% | 1,00 |
| 29.09.2026 | 77,90 | 78,50 | 76,55 | 76,55 | -2,05% | 28,00 |
| 28.09.2026 | 76,70 | 78,15 | 76,70 | 78,15 | 3,24% | 145,00 |
| 25.09.2026 | 79,35 | 79,35 | 75,50 | 75,70 | -4,12% | 22,00 |
| 24.09.2026 | 78,85 | 79,45 | 77,55 | 78,95 | -0,94% | 195,00 |
| 23.09.2026 | 79,70 | 79,70 | 78,95 | 79,70 | 0,44% | 7,00 |
| 22.09.2026 | 77,30 | 79,35 | 77,30 | 79,35 | 2,19% | 230,00 |
| 21.09.2026 | 78,05 | 78,05 | 77,65 | 77,65 | 0,19% | 46,00 |
| 18.09.2026 | 78,45 | 79,40 | 77,50 | 77,50 | -1,15% | 22,00 |
| 17.09.2026 | 77,05 | 78,40 | 77,05 | 78,40 | 1,29% | 333,00 |
| 16.09.2026 | 77,60 | 78,45 | 77,40 | 77,40 | -0,45% | 13,00 |
| 15.09.2026 | 77,60 | 77,75 | 77,40 | 77,75 | -0,32% | 10,00 |
| 14.09.2026 | 74,95 | 78,15 | 74,95 | 78,00 | 4,07% | 491,00 |
| 11.09.2026 | 75,45 | 75,85 | 74,55 | 74,95 | -0,07% | 116,00 |
| 10.09.2026 | 75,75 | 75,75 | 75,00 | 75,00 | -0,79% | 27,00 |
| 09.09.2026 | 74,95 | 75,60 | 74,95 | 75,60 | -0,26% | 122,00 |
| 08.09.2026 | 73,75 | 75,80 | 73,75 | 75,80 | 2,43% | 65,00 |
| 07.09.2026 | 74,95 | 75,15 | 74,00 | 74,00 | -1,40% | 244,00 |
| 04.09.2026 | 75,00 | 75,05 | 74,70 | 75,05 | -0,66% | 26,00 |
| 03.09.2026 | 78,10 | 78,10 | 75,55 | 75,55 | -2,70% | 10,00 |
| 02.09.2026 | 75,20 | 77,65 | 75,20 | 77,65 | 2,98% | 53,00 |
| 01.09.2026 | 77,55 | 78,00 | 75,40 | 75,40 | -2,08% | 317,00 |
| 31.08.2026 | 79,10 | 79,10 | 77,00 | 77,00 | -2,22% | 302,00 |
| 28.08.2026 | 79,25 | 79,30 | 78,65 | 78,75 | -0,44% | 30,00 |
| 27.08.2026 | 79,15 | 79,25 | 78,60 | 79,10 | 0,38% | 61,00 |
| 26.08.2026 | 79,60 | 79,60 | 78,80 | 78,80 | -0,94% | 10,00 |
| 25.08.2026 | 79,70 | 81,00 | 79,55 | 79,55 | -1,30% | 55,00 |
| 24.08.2026 | 85,75 | 85,75 | 79,10 | 80,60 | -6,06% | 261,00 |
| 21.08.2026 | 85,95 | 88,20 | 85,80 | 85,80 | 0,94% | 554,00 |
| 20.08.2026 | 84,55 | 85,00 | 79,40 | 85,00 | 3,66% | 416,00 |
| 19.08.2026 | 82,00 | 82,00 | 82,00 | 82,00 | -0,91% | 526,00 |
| 18.08.2026 | 82,75 | 82,75 | 82,75 | 82,75 | -0,42% | 1,00 |
| 17.08.2026 | 84,25 | 84,25 | 83,10 | 83,10 | -3,15% | 42,00 |
| 14.08.2026 | 85,75 | 85,85 | 85,75 | 85,80 | -0,23% | 327,00 |
| 13.08.2026 | 86,00 | 86,00 | 86,00 | 86,00 | 3,06% | 1,00 |
| 12.08.2026 | 83,45 | 83,45 | 83,45 | 83,45 | -0,95% | 2,00 |
| 11.08.2026 | 84,25 | 84,25 | 84,25 | 84,25 | -1,35% | 12,00 |
| 10.08.2026 | 85,45 | 85,75 | 85,40 | 85,40 | -0,12% | 94,00 |
| 07.08.2026 | 86,00 | 86,00 | 85,50 | 85,50 | 2,52% | 55,00 |
| 06.08.2026 | 85,90 | 85,90 | 83,40 | 83,40 | 1,71% | 113,00 |
| 05.08.2026 | 82,30 | 82,30 | 82,00 | 82,00 | 0,00% | 492,00 |
| 04.08.2026 | 83,35 | 83,35 | 82,00 | 82,00 | -0,91% | 16,00 |
| 03.08.2026 | 81,75 | 82,75 | 81,60 | 82,75 | 1,50% | 63,00 |
| 31.07.2026 | 82,18 | 83,33 | 81,28 | 81,53 | -0,15% | - |
| 30.07.2026 | 81,65 | 81,65 | 81,65 | 81,65 | -0,43% | 7,00 |
| 29.07.2026 | 79,25 | 82,00 | 79,25 | 82,00 | 4,99% | 76,00 |
| 28.07.2026 | 76,15 | 78,10 | 76,15 | 78,10 | 1,23% | 95,00 |
| 27.07.2026 | 77,15 | 77,15 | 77,15 | 77,15 | 1,58% | 100,00 |
| 24.07.2026 | 75,95 | 75,95 | 75,95 | 75,95 | 0,00% | 200,00 |
| 23.07.2026 | 75,95 | 75,95 | 75,95 | 75,95 | -1,94% | 14,00 |
| 22.07.2026 | 79,38 | 79,43 | 75,78 | 77,45 | -1,96% | - |
| 21.07.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,38% | 30,00 |
| 20.07.2026 | 79,70 | 79,70 | 78,70 | 78,70 | -1,38% | 15,00 |
| 17.07.2026 | 78,80 | 79,80 | 78,80 | 79,80 | 1,20% | 300,00 |
| 16.07.2026 | 80,30 | 80,50 | 78,78 | 78,85 | -0,82% | - |
| 15.07.2026 | 79,50 | 79,50 | 79,50 | 79,50 | 2,65% | 120,00 |
| 14.07.2026 | 77,45 | 77,45 | 77,45 | 77,45 | -1,21% | 20,00 |
| 13.07.2026 | 77,70 | 78,40 | 77,70 | 78,40 | 0,51% | 118,00 |
| 10.07.2026 | 78,50 | 78,50 | 78,00 | 78,00 | -0,70% | 365,00 |
| 09.07.2026 | 78,05 | 78,90 | 78,05 | 78,55 | 0,71% | 82,00 |
| 08.07.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -0,76% | 50,00 |
| 07.07.2026 | 80,15 | 80,45 | 78,60 | 78,60 | -1,87% | 121,00 |
| 06.07.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 3,62% | 2,00 |
| 03.07.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -1,02% | 20,00 |
| 02.07.2026 | 79,60 | 79,60 | 78,10 | 78,10 | 0,45% | 23,00 |
| 01.07.2026 | 77,75 | 77,75 | 77,75 | 77,75 | 1,07% | 2,00 |
| 30.06.2026 | 76,15 | 77,95 | 75,85 | 76,93 | 1,02% | - |
| 29.06.2026 | 76,45 | 76,45 | 76,00 | 76,15 | -0,39% | 102,00 |
| 26.06.2026 | 76,45 | 76,45 | 76,45 | 76,45 | -2,67% | 308,00 |
| 25.06.2026 | 77,00 | 79,05 | 77,00 | 78,55 | 3,70% | 222,00 |
| 24.06.2026 | 75,90 | 76,50 | 75,75 | 75,75 | 1,85% | 336,00 |
| 23.06.2026 | 73,35 | 74,83 | 73,20 | 74,38 | 0,44% | - |
| 22.06.2026 | 73,10 | 74,05 | 73,10 | 74,05 | 0,27% | 152,00 |
| 19.06.2026 | 72,55 | 73,85 | 72,55 | 73,85 | 1,72% | 307,00 |
| 18.06.2026 | 71,60 | 72,60 | 71,60 | 72,60 | -0,34% | 118,00 |
| 17.06.2026 | 71,75 | 74,15 | 71,75 | 72,85 | 0,28% | 1.358,00 |
| 16.06.2026 | 76,80 | 76,80 | 72,35 | 72,65 | -7,45% | 534,00 |
| 15.06.2026 | 80,50 | 80,50 | 78,50 | 78,50 | -2,61% | 366,00 |
| 12.06.2026 | 81,40 | 81,40 | 80,60 | 80,60 | -2,89% | 184,00 |
| 11.06.2026 | 82,25 | 83,00 | 82,25 | 83,00 | -0,12% | 12,00 |
| 10.06.2026 | 83,10 | 83,10 | 83,10 | 83,10 | -1,69% | 2,00 |
| 09.06.2026 | 84,08 | 86,73 | 83,50 | 84,53 | 2,02% | - |
| 08.06.2026 | 82,85 | 82,85 | 82,85 | 82,85 | -2,53% | 110,00 |
| 05.06.2026 | 86,40 | 87,13 | 84,78 | 85,00 | -2,13% | - |
| 04.06.2026 | 86,85 | 86,85 | 86,85 | 86,85 | 2,42% | 115,00 |
| 03.06.2026 | 85,43 | 85,75 | 84,35 | 84,80 | -0,82% | - |
| 02.06.2026 | 85,50 | 85,50 | 85,50 | 85,50 | -1,38% | 17,00 |
| 01.06.2026 | 89,20 | 89,20 | 86,70 | 86,70 | -3,13% | 16,00 |
| 29.05.2026 | 90,20 | 90,20 | 89,50 | 89,50 | -0,28% | 150,00 |
| 28.05.2026 | 88,03 | 90,38 | 87,40 | 89,75 | -0,61% | - |
| 27.05.2026 | 90,55 | 90,55 | 90,30 | 90,30 | 0,61% | 91,00 |
| 26.05.2026 | 88,65 | 90,35 | 87,43 | 89,75 | 1,47% | - |
| 25.05.2026 | 89,35 | 89,35 | 88,45 | 88,45 | -0,45% | 91,00 |
| 22.05.2026 | 88,95 | 88,95 | 88,85 | 88,85 | -0,64% | 65,00 |
| 21.05.2026 | 87,98 | 89,43 | 87,78 | 89,43 | 1,22% | - |
| 20.05.2026 | 88,00 | 88,35 | 88,00 | 88,35 | 0,83% | 99,00 |
| 19.05.2026 | 86,23 | 88,15 | 86,18 | 87,63 | 3,33% | - |
| 18.05.2026 | 84,95 | 85,45 | 84,80 | 84,80 | -1,42% | 67,00 |
| 15.05.2026 | 87,48 | 88,28 | 85,70 | 86,03 | -2,91% | - |
| 14.05.2026 | 88,25 | 88,90 | 88,00 | 88,60 | 0,51% | - |