12,245€
-2,51%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 12,55 | 12,62 | 12,23 | 12,28 | -2,27% | 25,00 |
| 21.04.2026 | 12,63 | 12,74 | 12,52 | 12,56 | -0,04% | - |
| 20.04.2026 | 12,71 | 12,71 | 12,35 | 12,57 | -1,02% | - |
| 17.04.2026 | 12,75 | 12,90 | 12,28 | 12,70 | -0,35% | - |
| 16.04.2026 | 12,69 | 12,96 | 12,69 | 12,74 | 0,67% | - |
| 15.04.2026 | 12,84 | 12,95 | 12,62 | 12,66 | -1,63% | - |
| 14.04.2026 | 12,69 | 12,95 | 12,68 | 12,87 | 1,42% | - |
| 13.04.2026 | 12,70 | 12,95 | 12,57 | 12,69 | -1,28% | 10,00 |
| 10.04.2026 | 13,09 | 13,13 | 12,84 | 12,85 | -1,76% | - |
| 09.04.2026 | 12,91 | 13,13 | 12,89 | 13,08 | 0,96% | 1.299,00 |
| 08.04.2026 | 12,62 | 13,17 | 12,62 | 12,96 | 3,31% | 1,00 |
| 07.04.2026 | 12,62 | 12,88 | 12,44 | 12,54 | -1,03% | - |
| 02.04.2026 | 13,01 | 13,11 | 12,62 | 12,67 | -2,69% | - |
| 01.04.2026 | 13,13 | 13,28 | 12,92 | 13,02 | 0,04% | - |
| 31.03.2026 | 13,05 | 13,15 | 12,85 | 13,02 | 1,21% | - |
| 30.03.2026 | 12,70 | 12,88 | 12,59 | 12,86 | 1,18% | 1,00 |
| 27.03.2026 | 13,08 | 13,12 | 12,68 | 12,71 | -2,75% | 1,00 |
| 26.03.2026 | 12,86 | 13,23 | 12,86 | 13,07 | 0,54% | - |
| 25.03.2026 | 13,18 | 13,36 | 12,93 | 13,00 | 2,69% | - |
| 24.03.2026 | 12,23 | 12,78 | 12,17 | 12,66 | 2,55% | 763,00 |
| 23.03.2026 | 11,68 | 12,54 | 11,53 | 12,35 | 4,75% | 1,00 |
| 20.03.2026 | 12,24 | 12,24 | 11,73 | 11,79 | -2,92% | - |
| 19.03.2026 | 12,74 | 12,74 | 12,00 | 12,14 | -3,77% | 750,00 |
| 18.03.2026 | 12,98 | 13,09 | 12,46 | 12,62 | -2,32% | 150,00 |
| 17.03.2026 | 12,75 | 12,94 | 12,62 | 12,92 | 1,33% | - |
| 16.03.2026 | 13,03 | 13,05 | 12,58 | 12,75 | -1,32% | 1.500,00 |
| 13.03.2026 | 13,23 | 13,26 | 12,85 | 12,92 | -2,42% | - |
| 12.03.2026 | 12,97 | 13,33 | 12,97 | 13,24 | 0,57% | - |
| 11.03.2026 | 13,23 | 13,24 | 12,95 | 13,16 | -0,23% | - |
| 10.03.2026 | 12,88 | 13,37 | 12,83 | 13,19 | 2,69% | 2.500,00 |
| 09.03.2026 | 12,74 | 13,03 | 12,66 | 12,85 | -2,17% | 3,00 |
| 06.03.2026 | 13,24 | 13,38 | 12,98 | 13,13 | -0,11% | - |
| 05.03.2026 | 13,13 | 13,47 | 13,04 | 13,15 | -1,65% | 1,00 |
| 04.03.2026 | 13,58 | 13,58 | 13,11 | 13,37 | -1,80% | 380,00 |
| 03.03.2026 | 13,36 | 13,95 | 12,92 | 13,61 | 1,53% | 100,00 |
| 02.03.2026 | 13,60 | 13,84 | 13,32 | 13,41 | -2,26% | 738,00 |
| 27.02.2026 | 13,28 | 13,91 | 13,18 | 13,72 | 3,39% | - |
| 26.02.2026 | 13,24 | 13,32 | 13,04 | 13,27 | 0,19% | - |
| 25.02.2026 | 13,24 | 13,33 | 13,07 | 13,24 | 0,15% | - |
| 24.02.2026 | 13,00 | 13,45 | 12,98 | 13,22 | 1,93% | - |
| 23.02.2026 | 13,14 | 13,22 | 12,83 | 12,97 | -2,11% | - |
| 20.02.2026 | 13,26 | 13,42 | 13,16 | 13,25 | 0,15% | - |
| 19.02.2026 | 13,22 | 13,59 | 13,19 | 13,23 | -0,11% | 1.671,00 |
| 18.02.2026 | 13,20 | 13,35 | 13,03 | 13,25 | 0,34% | 10,00 |
| 17.02.2026 | 13,19 | 13,32 | 13,05 | 13,20 | -0,26% | - |
| 16.02.2026 | 13,74 | 13,80 | 13,20 | 13,24 | -3,82% | - |
| 13.02.2026 | 13,70 | 13,78 | 13,47 | 13,76 | 0,00% | 2,00 |
| 12.02.2026 | 14,00 | 14,12 | 13,66 | 13,76 | 0,18% | 1,00 |
| 11.02.2026 | 13,91 | 14,00 | 13,58 | 13,74 | -0,47% | - |
| 10.02.2026 | 13,24 | 13,93 | 13,23 | 13,80 | 4,35% | 500,00 |
| 09.02.2026 | 13,14 | 13,37 | 13,13 | 13,23 | 0,88% | 239,00 |
| 06.02.2026 | 12,96 | 13,21 | 12,76 | 13,11 | 0,96% | 601,00 |
| 05.02.2026 | 12,91 | 13,10 | 12,85 | 12,99 | 0,74% | 2,00 |
| 04.02.2026 | 12,55 | 12,94 | 12,43 | 12,89 | 2,96% | - |
| 03.02.2026 | 12,76 | 12,85 | 12,33 | 12,52 | -1,84% | 3.151,00 |
| 02.02.2026 | 12,90 | 13,02 | 12,65 | 12,76 | -2,11% | 3,00 |
| 30.01.2026 | 13,35 | 13,35 | 12,92 | 13,03 | -2,03% | - |
| 29.01.2026 | 13,31 | 13,62 | 12,95 | 13,30 | -0,11% | - |
| 28.01.2026 | 13,00 | 13,52 | 12,99 | 13,32 | 2,58% | - |
| 27.01.2026 | 13,09 | 13,11 | 12,93 | 12,98 | -0,54% | - |
| 26.01.2026 | 12,87 | 13,12 | 12,86 | 13,05 | 1,28% | - |
| 23.01.2026 | 12,74 | 12,94 | 12,56 | 12,89 | 1,74% | - |
| 22.01.2026 | 12,60 | 12,80 | 12,56 | 12,67 | 0,48% | - |
| 21.01.2026 | 12,31 | 12,64 | 12,23 | 12,61 | 1,90% | 65,00 |
| 20.01.2026 | 12,75 | 12,75 | 12,28 | 12,37 | -3,02% | 700,00 |
| 19.01.2026 | 13,03 | 13,07 | 12,67 | 12,76 | -2,11% | 153,00 |
| 16.01.2026 | 13,11 | 13,40 | 13,00 | 13,03 | -0,80% | 200,00 |
| 15.01.2026 | 13,41 | 13,47 | 13,10 | 13,14 | -1,94% | - |
| 14.01.2026 | 12,85 | 13,44 | 12,84 | 13,40 | 3,16% | - |
| 13.01.2026 | 13,04 | 13,25 | 12,89 | 12,99 | -0,31% | - |
| 12.01.2026 | 12,97 | 13,29 | 12,86 | 13,03 | 0,27% | - |
| 09.01.2026 | 12,86 | 13,27 | 12,86 | 12,99 | 0,93% | - |
| 08.01.2026 | 12,40 | 12,95 | 12,31 | 12,87 | 3,50% | 14,00 |
| 07.01.2026 | 12,50 | 12,82 | 12,39 | 12,44 | -0,48% | 125,00 |
| 06.01.2026 | 12,34 | 12,57 | 12,25 | 12,50 | 1,30% | - |
| 05.01.2026 | 12,40 | 12,65 | 12,05 | 12,34 | -0,36% | 1.600,00 |
| 02.01.2026 | 12,20 | 12,42 | 12,16 | 12,38 | 0,81% | 272,00 |
| 30.12.2025 | 12,20 | 12,34 | 12,12 | 12,28 | 0,61% | 75,00 |
| 29.12.2025 | 11,79 | 12,22 | 11,75 | 12,21 | 3,83% | 2.706,00 |
| 23.12.2025 | 11,22 | 12,10 | 11,22 | 11,76 | 4,86% | 105,00 |
| 22.12.2025 | 11,26 | 11,33 | 11,08 | 11,21 | -0,53% | 900,00 |
| 19.12.2025 | 11,21 | 11,34 | 11,17 | 11,27 | 0,45% | 2.230,00 |
| 18.12.2025 | 11,14 | 11,31 | 11,05 | 11,22 | 0,54% | 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% | - |