13,935€
-0,54%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 18,34 | 18,49 | 18,11 | 18,18 | 0,11% | - |
| 28.05.2025 | 18,22 | 18,32 | 18,09 | 18,16 | -0,33% | - |
| 27.05.2025 | 18,27 | 18,34 | 18,20 | 18,22 | -0,27% | - |
| 26.05.2025 | 18,16 | 18,33 | 18,06 | 18,27 | 1,44% | - |
| 23.05.2025 | 18,11 | 18,31 | 17,71 | 18,01 | -0,50% | - |
| 22.05.2025 | 18,14 | 18,51 | 18,07 | 18,10 | -0,19% | - |
| 21.05.2025 | 18,28 | 18,37 | 18,09 | 18,14 | -0,77% | - |
| 20.05.2025 | 18,15 | 18,37 | 17,99 | 18,28 | 0,47% | 591,00 |
| 19.05.2025 | 18,10 | 18,21 | 17,92 | 18,19 | 0,50% | - |
| 16.05.2025 | 17,96 | 18,17 | 17,91 | 18,10 | 0,81% | - |
| 15.05.2025 | 17,78 | 17,98 | 17,72 | 17,96 | 0,98% | - |
| 14.05.2025 | 17,93 | 17,99 | 17,75 | 17,78 | -0,86% | 167,00 |
| 13.05.2025 | 18,01 | 18,11 | 17,88 | 17,94 | -0,47% | 3,00 |
| 12.05.2025 | 17,50 | 18,17 | 17,50 | 18,02 | 3,00% | 1.293,00 |
| 09.05.2025 | 17,36 | 17,67 | 17,28 | 17,50 | 0,89% | - |
| 08.05.2025 | 17,19 | 17,40 | 17,02 | 17,34 | 0,87% | 3,00 |
| 07.05.2025 | 17,15 | 17,31 | 17,07 | 17,19 | 0,56% | 201,00 |
| 06.05.2025 | 17,24 | 17,33 | 17,07 | 17,10 | -0,87% | 225,00 |
| 05.05.2025 | 17,25 | 17,33 | 17,20 | 17,25 | -0,35% | 206,00 |
| 02.05.2025 | 17,16 | 17,34 | 17,03 | 17,31 | 1,58% | - |
| 30.04.2025 | 16,69 | 17,07 | 16,65 | 17,04 | 2,07% | 6,00 |
| 29.04.2025 | 16,83 | 16,97 | 16,66 | 16,69 | -0,86% | 201,00 |
| 28.04.2025 | 16,68 | 16,85 | 16,62 | 16,84 | 0,93% | - |
| 25.04.2025 | 16,57 | 16,75 | 16,47 | 16,68 | 0,72% | - |
| 24.04.2025 | 16,39 | 16,67 | 16,29 | 16,56 | 1,04% | - |
| 23.04.2025 | 16,66 | 16,66 | 16,35 | 16,39 | 0,00% | 63,00 |
| 22.04.2025 | 16,41 | 16,50 | 16,17 | 16,39 | -0,09% | 2.430,00 |
| 17.04.2025 | 16,19 | 16,49 | 16,19 | 16,41 | 1,23% | - |
| 16.04.2025 | 16,66 | 16,66 | 16,01 | 16,21 | -2,73% | 348,00 |
| 15.04.2025 | 16,61 | 16,77 | 16,55 | 16,66 | 0,36% | 32,00 |
| 14.04.2025 | 16,20 | 16,62 | 16,09 | 16,60 | 2,75% | 3,00 |
| 11.04.2025 | 16,55 | 16,55 | 15,58 | 16,16 | -2,09% | 22,00 |
| 10.04.2025 | 16,31 | 17,02 | 16,20 | 16,50 | 1,35% | 6,00 |
| 09.04.2025 | 15,95 | 16,28 | 15,72 | 16,28 | 1,75% | 35,00 |
| 08.04.2025 | 16,52 | 16,52 | 15,70 | 16,00 | -0,34% | 4,00 |
| 07.04.2025 | 16,24 | 16,56 | 15,50 | 16,06 | -2,61% | 111,00 |
| 04.04.2025 | 16,85 | 17,09 | 16,22 | 16,49 | -2,11% | 24,00 |
| 03.04.2025 | 16,84 | 17,02 | 16,51 | 16,84 | 0,00% | 7,00 |
| 02.04.2025 | 17,19 | 17,21 | 16,70 | 16,84 | -2,06% | 20,00 |
| 01.04.2025 | 17,05 | 17,42 | 16,98 | 17,20 | 0,61% | 9,00 |
| 31.03.2025 | 17,74 | 17,83 | 17,04 | 17,09 | -4,45% | 10,00 |
| 28.03.2025 | 18,16 | 18,33 | 17,74 | 17,89 | -1,49% | 4,00 |
| 27.03.2025 | 18,13 | 18,23 | 17,99 | 18,16 | 0,17% | 1,00 |
| 26.03.2025 | 18,50 | 18,56 | 18,10 | 18,13 | -2,13% | 500,00 |