9,078€
-1,12%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 9,20 | 9,35 | 9,06 | 9,06 | -1,36% | - |
15.10.2025 | 9,21 | 9,51 | 9,15 | 9,18 | -0,05% | - |
14.10.2025 | 9,00 | 9,19 | 8,96 | 9,19 | 2,60% | 400,00 |
13.10.2025 | 8,86 | 9,12 | 8,80 | 8,95 | 1,73% | - |
10.10.2025 | 8,93 | 9,04 | 8,78 | 8,80 | -1,32% | 12,00 |
09.10.2025 | 8,72 | 9,05 | 8,71 | 8,92 | 2,29% | 801,00 |
08.10.2025 | 8,44 | 8,72 | 8,28 | 8,72 | 3,44% | 1.530,00 |
07.10.2025 | 8,41 | 8,51 | 8,31 | 8,43 | 0,18% | 1.000,00 |
06.10.2025 | 8,61 | 8,61 | 8,28 | 8,41 | -1,15% | 821,00 |
03.10.2025 | 8,69 | 8,71 | 8,38 | 8,51 | -2,10% | 450,00 |
02.10.2025 | 8,66 | 8,72 | 8,49 | 8,69 | 0,78% | 4.400,00 |
01.10.2025 | 8,82 | 8,89 | 8,57 | 8,63 | -2,18% | 12.400,00 |
30.09.2025 | 9,04 | 9,09 | 8,77 | 8,82 | -1,97% | 500,00 |
29.09.2025 | 9,02 | 9,05 | 8,90 | 9,00 | 1,01% | 500,00 |
26.09.2025 | 8,98 | 9,01 | 8,81 | 8,91 | -0,89% | 340,00 |
25.09.2025 | 9,29 | 9,35 | 8,89 | 8,99 | -3,28% | 829,00 |
24.09.2025 | 9,48 | 9,64 | 9,18 | 9,29 | -2,11% | 3.000,00 |
23.09.2025 | 9,29 | 9,66 | 9,14 | 9,49 | 2,32% | 2.750,00 |
22.09.2025 | 9,57 | 9,73 | 9,16 | 9,28 | -2,73% | 6.974,00 |
19.09.2025 | 10,30 | 10,75 | 9,14 | 9,54 | -9,66% | 11.361,00 |
18.09.2025 | 13,51 | 13,56 | 10,27 | 10,56 | -21,70% | 1.939,00 |
17.09.2025 | 13,68 | 13,74 | 13,48 | 13,48 | -1,39% | - |
16.09.2025 | 13,82 | 13,85 | 13,64 | 13,67 | -1,19% | - |
15.09.2025 | 13,84 | 14,01 | 13,79 | 13,84 | 0,04% | - |
12.09.2025 | 13,89 | 14,26 | 13,81 | 13,83 | 1,17% | 4.000,00 |
11.09.2025 | 13,62 | 13,72 | 13,58 | 13,67 | -0,33% | - |
10.09.2025 | 13,87 | 13,93 | 13,71 | 13,72 | -0,80% | - |
09.09.2025 | 13,78 | 14,00 | 13,72 | 13,83 | 0,18% | - |
08.09.2025 | 13,77 | 13,82 | 13,54 | 13,80 | 0,36% | - |
05.09.2025 | 13,50 | 13,83 | 13,49 | 13,75 | 1,85% | - |
04.09.2025 | 13,38 | 13,70 | 13,33 | 13,50 | 1,16% | - |
03.09.2025 | 13,44 | 13,57 | 13,30 | 13,35 | -0,67% | - |
02.09.2025 | 13,39 | 13,72 | 13,36 | 13,44 | -0,04% | 21,00 |
01.09.2025 | 13,56 | 13,77 | 13,41 | 13,44 | -0,85% | - |
29.08.2025 | 13,64 | 13,70 | 13,50 | 13,56 | -0,59% | - |
28.08.2025 | 13,63 | 13,88 | 13,55 | 13,64 | 0,04% | - |
27.08.2025 | 14,18 | 14,18 | 13,47 | 13,63 | -3,81% | - |
26.08.2025 | 14,24 | 14,27 | 14,12 | 14,17 | -0,49% | - |
25.08.2025 | 14,27 | 14,41 | 14,21 | 14,24 | -0,21% | 150,00 |
22.08.2025 | 13,95 | 14,31 | 13,89 | 14,27 | 2,37% | - |
21.08.2025 | 14,02 | 14,02 | 13,85 | 13,94 | -0,50% | - |
20.08.2025 | 14,05 | 14,14 | 14,00 | 14,01 | -0,28% | - |
19.08.2025 | 13,92 | 14,16 | 13,86 | 14,05 | 0,93% | - |
18.08.2025 | 13,97 | 13,98 | 13,84 | 13,92 | -0,25% | 300,00 |
15.08.2025 | 14,03 | 14,12 | 13,93 | 13,96 | -0,39% | - |
14.08.2025 | 14,13 | 14,20 | 13,89 | 14,01 | -0,81% | - |
13.08.2025 | 14,13 | 14,16 | 14,01 | 14,13 | 0,00% | - |
12.08.2025 | 14,03 | 14,13 | 13,96 | 14,13 | 0,68% | - |
11.08.2025 | 14,44 | 14,52 | 13,99 | 14,03 | -2,77% | - |
08.08.2025 | 14,32 | 14,52 | 14,32 | 14,43 | 0,73% | - |
07.08.2025 | 14,30 | 14,40 | 14,16 | 14,33 | 0,81% | - |
06.08.2025 | 14,28 | 14,38 | 14,16 | 14,21 | -0,42% | - |
05.08.2025 | 14,04 | 14,40 | 14,04 | 14,27 | 2,29% | - |
04.08.2025 | 13,87 | 14,05 | 13,28 | 13,95 | 0,72% | 1,00 |
01.08.2025 | 14,19 | 14,22 | 13,79 | 13,85 | -2,74% | - |
31.07.2025 | 14,65 | 14,71 | 14,21 | 14,24 | -2,23% | - |
30.07.2025 | 14,75 | 14,80 | 14,30 | 14,57 | -1,32% | 90,00 |
29.07.2025 | 15,55 | 16,15 | 14,70 | 14,76 | -5,11% | 300,00 |
28.07.2025 | 15,94 | 16,15 | 15,50 | 15,56 | -2,45% | 300,00 |
25.07.2025 | 15,91 | 16,00 | 15,79 | 15,95 | 0,25% | - |
24.07.2025 | 16,14 | 16,16 | 15,89 | 15,91 | -1,43% | - |
23.07.2025 | 15,91 | 16,22 | 15,81 | 16,14 | 1,45% | - |
22.07.2025 | 15,88 | 15,98 | 15,50 | 15,91 | 0,13% | 200,00 |
21.07.2025 | 15,99 | 16,09 | 15,87 | 15,89 | -0,56% | 300,00 |
18.07.2025 | 16,10 | 16,13 | 15,97 | 15,98 | -0,37% | 420,00 |
17.07.2025 | 16,22 | 16,37 | 15,99 | 16,04 | -1,11% | - |
16.07.2025 | 16,27 | 16,27 | 16,01 | 16,22 | -0,31% | - |
15.07.2025 | 16,09 | 16,29 | 16,03 | 16,27 | 1,12% | - |
14.07.2025 | 15,90 | 16,11 | 15,78 | 16,09 | 0,00% | - |
11.07.2025 | 16,34 | 16,34 | 15,99 | 16,09 | -1,59% | - |
10.07.2025 | 16,05 | 16,36 | 16,00 | 16,35 | 1,87% | - |
09.07.2025 | 15,83 | 16,18 | 15,75 | 16,05 | 1,39% | - |
08.07.2025 | 15,46 | 15,86 | 15,43 | 15,83 | 2,33% | - |
07.07.2025 | 15,56 | 15,69 | 15,41 | 15,47 | -0,64% | - |
04.07.2025 | 15,74 | 15,74 | 15,52 | 15,57 | -1,08% | - |
03.07.2025 | 15,79 | 15,97 | 15,68 | 15,74 | -0,32% | - |
02.07.2025 | 15,63 | 15,98 | 15,58 | 15,79 | 0,96% | - |
01.07.2025 | 15,69 | 15,76 | 15,39 | 15,64 | -0,41% | - |
30.06.2025 | 16,11 | 16,18 | 15,58 | 15,70 | -2,58% | - |
27.06.2025 | 16,00 | 16,29 | 15,95 | 16,12 | 0,69% | - |
26.06.2025 | 16,17 | 16,21 | 15,86 | 16,01 | -0,74% | - |
25.06.2025 | 16,51 | 16,57 | 16,05 | 16,13 | -2,30% | - |
24.06.2025 | 16,43 | 16,52 | 16,26 | 16,51 | 1,48% | - |
23.06.2025 | 16,22 | 16,32 | 16,08 | 16,27 | 0,31% | - |
20.06.2025 | 16,35 | 16,48 | 16,20 | 16,22 | -0,80% | - |
19.06.2025 | 16,43 | 16,52 | 16,23 | 16,35 | -0,49% | - |
18.06.2025 | 16,51 | 16,59 | 16,23 | 16,43 | -0,45% | 100,00 |
17.06.2025 | 16,56 | 16,82 | 16,49 | 16,50 | -0,33% | - |
16.06.2025 | 16,71 | 16,77 | 16,52 | 16,56 | -0,78% | 18,00 |
13.06.2025 | 17,35 | 17,35 | 16,67 | 16,69 | -3,83% | - |
12.06.2025 | 17,51 | 17,53 | 17,20 | 17,35 | -0,91% | 350,00 |
11.06.2025 | 17,69 | 17,96 | 17,49 | 17,51 | -1,35% | - |
10.06.2025 | 17,65 | 17,78 | 17,59 | 17,75 | 0,57% | - |
09.06.2025 | 17,69 | 17,69 | 17,58 | 17,65 | -0,17% | - |
06.06.2025 | 17,68 | 17,78 | 17,64 | 17,68 | 0,40% | - |
05.06.2025 | 17,83 | 17,85 | 17,40 | 17,61 | -1,26% | 330,00 |
04.06.2025 | 17,60 | 17,93 | 17,57 | 17,84 | 1,39% | - |
03.06.2025 | 17,84 | 17,88 | 17,45 | 17,59 | -1,73% | - |
02.06.2025 | 18,02 | 18,03 | 17,63 | 17,90 | -0,97% | 115,00 |
30.05.2025 | 18,18 | 18,41 | 17,89 | 18,08 | -0,58% | 80,00 |