16,405€
1,23%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 18,50 | 18,72 | 18,43 | 18,52 | 0,14% | - |
| 24.03.2025 | 18,57 | 18,69 | 18,38 | 18,50 | -0,38% | 141,00 |
| 21.03.2025 | 18,94 | 18,96 | 18,48 | 18,57 | -1,90% | 250,00 |
| 20.03.2025 | 18,93 | 18,99 | 18,73 | 18,93 | -0,03% | - |
| 19.03.2025 | 18,87 | 19,00 | 18,70 | 18,93 | 0,34% | - |
| 18.03.2025 | 19,01 | 19,15 | 18,84 | 18,87 | -0,87% | 50,00 |
| 17.03.2025 | 19,01 | 19,26 | 18,93 | 19,03 | 0,13% | 364,00 |
| 14.03.2025 | 18,88 | 19,22 | 18,74 | 19,01 | 0,66% | 100,00 |
| 13.03.2025 | 18,82 | 19,07 | 18,75 | 18,88 | 0,32% | - |
| 12.03.2025 | 19,04 | 19,12 | 18,68 | 18,82 | -1,13% | - |
| 11.03.2025 | 19,58 | 19,70 | 18,98 | 19,04 | -2,78% | - |
| 10.03.2025 | 19,78 | 19,80 | 19,49 | 19,58 | -1,09% | 78,00 |
| 07.03.2025 | 19,54 | 19,89 | 19,52 | 19,80 | 1,18% | 601,00 |
| 06.03.2025 | 19,14 | 19,79 | 19,14 | 19,57 | 2,25% | 400,00 |
| 05.03.2025 | 19,48 | 19,62 | 19,06 | 19,14 | -1,52% | 180,00 |
| 04.03.2025 | 19,02 | 19,62 | 18,97 | 19,43 | 2,02% | 900,00 |
| 03.03.2025 | 19,15 | 19,31 | 18,76 | 19,05 | -0,76% | - |
| 28.02.2025 | 19,31 | 19,31 | 18,72 | 19,19 | -0,65% | 519,00 |
| 27.02.2025 | 18,90 | 19,43 | 18,66 | 19,32 | 2,41% | 730,00 |
| 26.02.2025 | 19,08 | 19,33 | 18,57 | 18,86 | -0,92% | 882,00 |
| 25.02.2025 | 21,96 | 22,00 | 19,00 | 19,04 | -13,24% | 4.450,00 |
| 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% | - |