19,505€
-11,10%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 21,96 | 22,00 | 19,06 | 19,58 | -10,76% | 4.310,00 |
| 24.02.2025 | 21,80 | 22,05 | 21,77 | 21,94 | 0,64% | 1,00 |
| 21.02.2025 | 21,79 | 22,16 | 21,76 | 21,80 | 0,05% | 125,00 |
| 20.02.2025 | 21,74 | 22,04 | 21,70 | 21,79 | 0,23% | 4,00 |
| 19.02.2025 | 21,65 | 21,92 | 21,57 | 21,74 | 0,42% | - |
| 18.02.2025 | 21,68 | 21,74 | 21,53 | 21,65 | -0,14% | 730,00 |
| 17.02.2025 | 21,69 | 21,73 | 21,46 | 21,68 | -0,05% | - |
| 14.02.2025 | 21,28 | 21,87 | 21,28 | 21,69 | 1,83% | 5,00 |
| 13.02.2025 | 20,90 | 21,33 | 20,90 | 21,30 | 1,91% | - |
| 12.02.2025 | 20,74 | 20,96 | 20,69 | 20,90 | 0,77% | 252,00 |
| 11.02.2025 | 20,91 | 20,91 | 20,65 | 20,74 | -0,81% | 4,00 |
| 10.02.2025 | 21,08 | 21,08 | 20,79 | 20,91 | -0,43% | - |
| 07.02.2025 | 21,54 | 21,56 | 20,99 | 21,00 | -2,51% | - |
| 06.02.2025 | 21,31 | 21,60 | 21,28 | 21,54 | 1,27% | - |
| 05.02.2025 | 21,06 | 21,27 | 20,91 | 21,27 | 1,00% | - |
| 04.02.2025 | 20,98 | 21,09 | 20,79 | 21,06 | 0,38% | - |
| 03.02.2025 | 20,51 | 21,04 | 20,51 | 20,98 | -0,19% | - |
| 31.01.2025 | 21,05 | 21,20 | 20,95 | 21,02 | -0,24% | - |
| 30.01.2025 | 21,15 | 21,29 | 21,00 | 21,07 | -0,43% | 50,00 |
| 29.01.2025 | 21,06 | 21,23 | 21,01 | 21,16 | 0,43% | 80,00 |
| 28.01.2025 | 20,65 | 21,08 | 20,60 | 21,07 | 1,84% | 253,00 |
| 27.01.2025 | 20,25 | 20,69 | 20,25 | 20,69 | 1,57% | 259,00 |
| 24.01.2025 | 20,00 | 20,63 | 19,99 | 20,37 | 1,82% | - |
| 23.01.2025 | 19,85 | 20,29 | 19,85 | 20,01 | 0,78% | - |
| 22.01.2025 | 19,97 | 20,17 | 19,75 | 19,85 | -0,60% | - |
| 21.01.2025 | 20,27 | 20,39 | 19,95 | 19,97 | -1,67% | - |
| 20.01.2025 | 20,35 | 20,56 | 20,23 | 20,31 | -0,10% | - |
| 17.01.2025 | 20,23 | 20,43 | 20,22 | 20,33 | 0,49% | 50,00 |
| 16.01.2025 | 20,13 | 20,45 | 20,08 | 20,23 | 0,40% | - |
| 15.01.2025 | 20,01 | 20,19 | 19,87 | 20,15 | 0,72% | - |
| 14.01.2025 | 20,21 | 20,33 | 19,98 | 20,01 | -0,92% | 199,00 |
| 13.01.2025 | 20,07 | 20,34 | 20,07 | 20,19 | 0,30% | 200,00 |
| 10.01.2025 | 19,09 | 20,31 | 19,07 | 20,13 | 5,48% | 3.305,00 |
| 09.01.2025 | 19,27 | 19,31 | 19,03 | 19,09 | -0,96% | - |
| 08.01.2025 | 19,33 | 19,45 | 19,15 | 19,27 | -0,36% | - |
| 07.01.2025 | 19,23 | 19,44 | 19,08 | 19,34 | 0,52% | 2.094,00 |
| 06.01.2025 | 19,36 | 19,52 | 19,11 | 19,24 | -0,59% | - |
| 03.01.2025 | 19,05 | 19,68 | 19,04 | 19,36 | 1,71% | - |
| 02.01.2025 | 18,95 | 19,04 | 18,90 | 19,03 | 0,53% | 9,00 |
| 30.12.2024 | 18,99 | 19,03 | 18,89 | 18,93 | -0,26% | - |
| 27.12.2024 | 18,80 | 19,04 | 18,77 | 18,98 | 0,96% | - |
| 23.12.2024 | 18,77 | 18,90 | 18,62 | 18,80 | 0,35% | - |
| 20.12.2024 | 18,54 | 18,77 | 18,44 | 18,74 | 0,78% | - |
| 19.12.2024 | 18,73 | 18,78 | 18,49 | 18,59 | -0,91% | - |
| 18.12.2024 | 19,04 | 19,06 | 18,72 | 18,76 | -1,47% | - |
| 17.12.2024 | 19,06 | 19,24 | 18,69 | 19,04 | -0,10% | - |
| 16.12.2024 | 19,08 | 19,14 | 18,51 | 19,06 | -0,05% | 6,00 |
| 13.12.2024 | 19,27 | 19,29 | 19,00 | 19,07 | -1,04% | - |
| 12.12.2024 | 19,38 | 19,68 | 19,21 | 19,27 | -0,57% | 4,00 |
| 11.12.2024 | 19,21 | 19,39 | 18,99 | 19,38 | 0,91% | - |
| 10.12.2024 | 19,24 | 19,39 | 19,18 | 19,21 | -0,23% | 25,00 |
| 09.12.2024 | 19,33 | 19,44 | 19,04 | 19,25 | -0,41% | - |
| 06.12.2024 | 19,06 | 19,46 | 19,05 | 19,33 | 1,42% | 202,00 |
| 05.12.2024 | 19,27 | 19,27 | 18,87 | 19,06 | -1,04% | - |
| 04.12.2024 | 18,68 | 19,30 | 18,60 | 19,26 | 3,05% | - |
| 03.12.2024 | 18,60 | 18,94 | 18,58 | 18,69 | 0,48% | 9,00 |
| 02.12.2024 | 18,70 | 18,73 | 18,50 | 18,60 | -0,43% | - |
| 29.11.2024 | 18,98 | 19,10 | 18,67 | 18,68 | -1,58% | - |
| 28.11.2024 | 18,92 | 19,14 | 18,92 | 18,98 | 0,34% | - |
| 27.11.2024 | 18,97 | 19,10 | 18,84 | 18,92 | -0,29% | - |
| 26.11.2024 | 19,20 | 19,35 | 18,82 | 18,97 | -1,61% | - |
| 25.11.2024 | 18,95 | 19,33 | 18,79 | 19,28 | 1,66% | - |
| 22.11.2024 | 18,56 | 18,97 | 18,51 | 18,97 | 2,18% | - |
| 21.11.2024 | 19,10 | 19,12 | 18,40 | 18,56 | -2,85% | - |
| 20.11.2024 | 19,07 | 19,25 | 19,01 | 19,11 | 0,18% | 232,00 |
| 19.11.2024 | 18,97 | 19,15 | 18,89 | 19,07 | 1,03% | - |
| 18.11.2024 | 18,86 | 18,91 | 18,73 | 18,88 | 0,16% | - |
| 15.11.2024 | 18,82 | 18,98 | 18,68 | 18,85 | 0,13% | 221,00 |
| 14.11.2024 | 18,51 | 18,90 | 18,39 | 18,82 | 1,70% | - |
| 13.11.2024 | 18,81 | 18,81 | 18,27 | 18,51 | -1,57% | 200,00 |
| 12.11.2024 | 19,58 | 19,58 | 18,78 | 18,80 | -4,01% | 400,00 |
| 11.11.2024 | 19,70 | 19,96 | 19,56 | 19,59 | -0,61% | 200,00 |
| 08.11.2024 | 19,70 | 19,85 | 19,48 | 19,71 | -0,10% | 100,00 |
| 07.11.2024 | 19,64 | 19,78 | 19,49 | 19,73 | 0,38% | 255,00 |
| 06.11.2024 | 19,73 | 20,15 | 19,55 | 19,65 | -1,01% | - |
| 05.11.2024 | 19,81 | 19,87 | 19,50 | 19,85 | 0,15% | 15,00 |
| 04.11.2024 | 19,73 | 19,99 | 19,71 | 19,82 | 0,46% | - |
| 01.11.2024 | 20,20 | 20,21 | 19,59 | 19,73 | -2,35% | 447,00 |
| 31.10.2024 | 19,98 | 20,32 | 19,77 | 20,21 | 1,23% | - |
| 30.10.2024 | 20,10 | 20,26 | 19,89 | 19,96 | -0,99% | 247,00 |
| 29.10.2024 | 20,94 | 21,10 | 20,01 | 20,16 | -3,77% | - |
| 28.10.2024 | 20,22 | 20,95 | 20,22 | 20,95 | 3,61% | - |
| 25.10.2024 | 20,11 | 20,35 | 20,04 | 20,22 | 0,45% | - |
| 24.10.2024 | 20,42 | 20,46 | 20,05 | 20,13 | -1,47% | - |
| 23.10.2024 | 20,36 | 20,55 | 20,21 | 20,43 | 0,44% | 900,00 |
| 22.10.2024 | 19,90 | 20,41 | 19,86 | 20,34 | 2,37% | 300,00 |
| 21.10.2024 | 19,76 | 20,10 | 19,74 | 19,87 | 0,51% | - |
| 18.10.2024 | 19,77 | 19,94 | 19,69 | 19,77 | -0,05% | 300,00 |
| 17.10.2024 | 19,76 | 19,91 | 19,44 | 19,78 | 0,03% | - |
| 16.10.2024 | 19,84 | 19,92 | 19,69 | 19,78 | -0,33% | 100,00 |
| 15.10.2024 | 20,39 | 20,52 | 19,70 | 19,84 | -2,65% | 244,00 |
| 14.10.2024 | 20,73 | 20,75 | 20,21 | 20,38 | -1,59% | - |
| 11.10.2024 | 20,57 | 20,74 | 20,52 | 20,71 | 0,68% | 240,00 |
| 10.10.2024 | 20,37 | 20,68 | 20,19 | 20,57 | 0,98% | 100,00 |
| 09.10.2024 | 19,83 | 20,37 | 19,79 | 20,37 | 2,77% | 710,00 |
| 08.10.2024 | 20,47 | 20,55 | 19,78 | 19,82 | -3,22% | - |
| 07.10.2024 | 20,57 | 20,66 | 20,37 | 20,48 | -0,44% | - |
| 04.10.2024 | 20,19 | 20,58 | 20,18 | 20,57 | 1,88% | 180,00 |
| 03.10.2024 | 20,09 | 20,27 | 19,95 | 20,19 | -0,25% | 2,00 |
| 02.10.2024 | 20,11 | 20,34 | 20,02 | 20,24 | 0,65% | 220,00 |