11,180€
0,18%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 11,14 | 11,22 | 11,05 | 11,17 | 0,09% | 10,00 |
| 17.12.2025 | 10,91 | 11,18 | 10,76 | 11,16 | 2,48% | 41,00 |
| 16.12.2025 | 10,58 | 10,97 | 10,58 | 10,89 | 2,54% | - |
| 15.12.2025 | 10,66 | 10,70 | 10,50 | 10,62 | -0,14% | - |
| 12.12.2025 | 10,61 | 10,65 | 10,51 | 10,64 | 0,19% | - |
| 11.12.2025 | 10,28 | 10,64 | 10,16 | 10,62 | 4,12% | 180,00 |
| 10.12.2025 | 10,18 | 10,33 | 10,10 | 10,20 | -0,05% | - |
| 09.12.2025 | 9,93 | 10,23 | 9,91 | 10,20 | 2,64% | - |
| 08.12.2025 | 10,14 | 10,15 | 9,94 | 9,94 | -2,09% | 2.235,00 |
| 05.12.2025 | 10,10 | 10,18 | 9,99 | 10,15 | 1,15% | 300,00 |
| 04.12.2025 | 9,99 | 10,07 | 9,79 | 10,04 | 0,78% | - |
| 03.12.2025 | 9,93 | 10,11 | 9,86 | 9,96 | 0,40% | 1,00 |
| 02.12.2025 | 10,11 | 10,13 | 9,87 | 9,92 | -1,90% | - |
| 01.12.2025 | 10,40 | 10,61 | 10,08 | 10,11 | -3,35% | - |
| 28.11.2025 | 10,44 | 10,58 | 10,38 | 10,46 | 0,19% | - |
| 27.11.2025 | 10,18 | 10,55 | 10,11 | 10,44 | 2,55% | - |
| 26.11.2025 | 10,18 | 10,43 | 10,10 | 10,18 | 0,10% | - |
| 25.11.2025 | 10,09 | 10,29 | 9,86 | 10,17 | 0,20% | - |
| 24.11.2025 | 9,68 | 10,22 | 9,65 | 10,15 | 5,05% | 25,00 |
| 21.11.2025 | 9,41 | 9,71 | 9,41 | 9,66 | 2,11% | - |
| 20.11.2025 | 9,58 | 9,64 | 9,41 | 9,46 | -0,21% | 910,00 |
| 19.11.2025 | 9,21 | 9,63 | 9,10 | 9,48 | 2,74% | - |
| 18.11.2025 | 9,31 | 9,50 | 9,19 | 9,23 | -1,31% | 997,00 |
| 17.11.2025 | 8,79 | 9,62 | 8,79 | 9,35 | 6,58% | - |
| 14.11.2025 | 9,05 | 9,14 | 8,75 | 8,78 | -2,82% | 60,00 |
| 13.11.2025 | 9,08 | 9,11 | 8,93 | 9,03 | -0,33% | 800,00 |
| 12.11.2025 | 9,07 | 9,10 | 8,92 | 9,06 | 0,03% | - |
| 11.11.2025 | 9,01 | 9,18 | 8,70 | 9,06 | 0,42% | 556,00 |
| 10.11.2025 | 8,98 | 9,02 | 8,80 | 9,02 | 0,87% | - |
| 07.11.2025 | 8,73 | 8,95 | 8,60 | 8,94 | 2,32% | - |
| 06.11.2025 | 8,97 | 9,07 | 8,70 | 8,74 | -3,29% | - |
| 05.11.2025 | 9,07 | 9,25 | 8,91 | 9,04 | -0,47% | - |
| 04.11.2025 | 8,86 | 9,13 | 8,84 | 9,08 | 1,23% | 400,00 |
| 03.11.2025 | 9,68 | 9,73 | 8,97 | 8,97 | -7,41% | 960,00 |
| 31.10.2025 | 9,34 | 9,83 | 9,33 | 9,69 | 3,83% | 208,00 |
| 30.10.2025 | 9,51 | 9,75 | 8,97 | 9,33 | -1,79% | 3.000,00 |
| 29.10.2025 | 9,81 | 9,85 | 9,45 | 9,50 | -3,38% | - |
| 28.10.2025 | 9,69 | 9,98 | 9,52 | 9,83 | 1,16% | 4.120,00 |
| 27.10.2025 | 9,49 | 9,78 | 9,47 | 9,72 | 2,45% | 4.290,00 |
| 24.10.2025 | 9,48 | 9,52 | 9,27 | 9,49 | 0,03% | 1.000,00 |
| 23.10.2025 | 9,46 | 9,53 | 9,38 | 9,49 | 0,53% | - |
| 22.10.2025 | 9,27 | 9,59 | 9,12 | 9,44 | 1,73% | 1.213,00 |
| 21.10.2025 | 9,39 | 9,39 | 9,13 | 9,28 | -1,25% | - |
| 20.10.2025 | 9,40 | 9,41 | 9,23 | 9,39 | 0,56% | 65,00 |
| 17.10.2025 | 9,02 | 9,36 | 8,99 | 9,34 | 3,15% | 7.400,00 |
| 16.10.2025 | 9,20 | 9,35 | 9,05 | 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% | - |