18,965€
2,18%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 20,07 | 20,30 | 19,90 | 20,11 | 0,20% | - |
| 30.09.2024 | 19,71 | 20,09 | 19,50 | 20,07 | 1,93% | - |
| 27.09.2024 | 18,81 | 19,78 | 18,79 | 19,69 | 4,76% | 50,00 |
| 26.09.2024 | 18,82 | 19,17 | 18,74 | 18,80 | -0,16% | - |
| 25.09.2024 | 18,59 | 18,89 | 18,51 | 18,83 | 1,29% | - |
| 24.09.2024 | 18,34 | 18,69 | 18,32 | 18,59 | 1,64% | - |
| 23.09.2024 | 18,09 | 18,31 | 17,94 | 18,29 | 1,11% | - |
| 20.09.2024 | 18,31 | 18,32 | 18,00 | 18,09 | -1,15% | - |
| 19.09.2024 | 17,92 | 18,42 | 17,92 | 18,30 | 2,09% | - |
| 18.09.2024 | 17,90 | 17,97 | 17,83 | 17,92 | 0,08% | - |
| 17.09.2024 | 17,65 | 18,01 | 17,64 | 17,91 | 1,44% | - |
| 16.09.2024 | 17,70 | 17,87 | 17,61 | 17,65 | -0,28% | - |
| 13.09.2024 | 17,74 | 17,89 | 17,69 | 17,70 | -0,20% | 300,00 |
| 12.09.2024 | 17,94 | 18,01 | 17,69 | 17,74 | -1,09% | - |
| 11.09.2024 | 18,29 | 18,41 | 17,85 | 17,93 | -2,13% | - |
| 10.09.2024 | 18,38 | 18,55 | 18,26 | 18,32 | -0,43% | - |
| 09.09.2024 | 18,30 | 18,49 | 18,30 | 18,40 | 0,63% | 108,00 |
| 06.09.2024 | 18,47 | 18,52 | 18,26 | 18,29 | -1,06% | - |
| 05.09.2024 | 18,40 | 18,59 | 18,31 | 18,48 | 0,43% | - |
| 04.09.2024 | 18,43 | 18,51 | 18,19 | 18,40 | -0,67% | - |
| 03.09.2024 | 18,83 | 18,85 | 18,47 | 18,53 | -1,62% | - |
| 02.09.2024 | 19,00 | 19,00 | 18,74 | 18,83 | -0,87% | - |
| 30.08.2024 | 18,66 | 19,21 | 18,65 | 19,00 | 1,90% | 600,00 |
| 29.08.2024 | 18,52 | 18,76 | 18,47 | 18,64 | 0,73% | 300,00 |
| 28.08.2024 | 18,61 | 18,71 | 18,47 | 18,51 | -0,54% | 15,00 |
| 27.08.2024 | 18,66 | 18,73 | 18,54 | 18,61 | -0,21% | - |
| 26.08.2024 | 18,61 | 18,75 | 18,55 | 18,65 | 0,21% | 70,00 |
| 23.08.2024 | 18,60 | 18,73 | 18,43 | 18,61 | 0,19% | - |
| 22.08.2024 | 18,43 | 18,68 | 18,43 | 18,57 | 0,51% | - |
| 21.08.2024 | 18,42 | 18,58 | 18,42 | 18,48 | 0,33% | - |
| 20.08.2024 | 18,70 | 18,80 | 18,36 | 18,42 | -1,50% | - |
| 19.08.2024 | 18,34 | 18,75 | 18,27 | 18,70 | 1,88% | 310,00 |
| 16.08.2024 | 18,34 | 18,47 | 18,24 | 18,35 | 0,05% | 275,00 |
| 15.08.2024 | 18,31 | 18,46 | 18,25 | 18,34 | 0,16% | 825,00 |
| 14.08.2024 | 18,31 | 18,46 | 18,27 | 18,31 | 0,00% | - |
| 13.08.2024 | 18,35 | 18,45 | 18,22 | 18,31 | 0,14% | - |
| 12.08.2024 | 18,46 | 18,69 | 18,29 | 18,29 | -0,89% | 100,00 |
| 09.08.2024 | 18,60 | 18,93 | 18,45 | 18,45 | -0,86% | 200,00 |
| 08.08.2024 | 18,75 | 19,01 | 18,60 | 18,61 | -0,53% | - |
| 07.08.2024 | 18,39 | 19,11 | 18,39 | 18,71 | 1,93% | 708,00 |
| 06.08.2024 | 18,49 | 18,78 | 18,34 | 18,36 | -0,81% | - |
| 05.08.2024 | 18,94 | 18,94 | 18,42 | 18,51 | -2,17% | - |
| 02.08.2024 | 18,60 | 19,44 | 18,60 | 18,92 | 0,80% | - |
| 01.08.2024 | 19,29 | 19,31 | 18,72 | 18,77 | -3,02% | 600,00 |
| 31.07.2024 | 18,75 | 19,45 | 18,75 | 19,35 | 3,31% | 1.620,00 |
| 30.07.2024 | 18,28 | 19,81 | 17,74 | 18,73 | 2,46% | 120,00 |
| 29.07.2024 | 18,51 | 18,64 | 18,26 | 18,28 | -1,14% | - |
| 26.07.2024 | 18,31 | 18,53 | 18,13 | 18,49 | 1,04% | - |
| 25.07.2024 | 18,39 | 18,58 | 18,05 | 18,30 | -0,60% | - |
| 24.07.2024 | 18,02 | 18,49 | 17,99 | 18,41 | 1,66% | - |
| 23.07.2024 | 18,39 | 18,41 | 18,04 | 18,11 | -1,55% | - |
| 22.07.2024 | 17,92 | 18,40 | 17,92 | 18,40 | 2,68% | 48,00 |
| 19.07.2024 | 18,09 | 18,10 | 17,87 | 17,92 | -1,02% | 60,00 |
| 18.07.2024 | 17,86 | 18,20 | 17,86 | 18,10 | 1,37% | - |
| 17.07.2024 | 17,58 | 17,90 | 17,51 | 17,86 | 1,48% | 100,00 |
| 16.07.2024 | 17,45 | 17,64 | 17,34 | 17,60 | 0,86% | - |
| 15.07.2024 | 17,68 | 17,85 | 17,35 | 17,45 | -1,30% | 1,00 |
| 12.07.2024 | 17,77 | 17,77 | 17,55 | 17,68 | -0,39% | 70,00 |
| 11.07.2024 | 17,88 | 18,12 | 17,51 | 17,75 | -0,73% | - |
| 10.07.2024 | 17,90 | 17,99 | 17,68 | 17,88 | -0,11% | - |
| 09.07.2024 | 18,18 | 18,26 | 17,87 | 17,90 | -1,57% | - |
| 08.07.2024 | 18,31 | 18,43 | 18,17 | 18,18 | -0,71% | 500,00 |