16,510€
0,27%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 16,50 | 16,59 | 16,46 | 16,47 | 0,03% | - |
| 06.08.2026 | 16,71 | 16,91 | 16,45 | 16,47 | -1,26% | - |
| 05.08.2026 | 16,63 | 16,94 | 16,57 | 16,68 | 0,57% | - |
| 04.08.2026 | 16,52 | 16,96 | 16,52 | 16,58 | 0,12% | 500,00 |
| 03.08.2026 | 15,81 | 16,69 | 15,78 | 16,56 | 4,61% | - |
| 31.07.2026 | 16,39 | 16,45 | 15,62 | 15,83 | -3,33% | - |
| 30.07.2026 | 16,16 | 16,57 | 16,11 | 16,38 | 0,77% | - |
| 29.07.2026 | 16,41 | 16,69 | 16,02 | 16,25 | -0,82% | 500,00 |
| 28.07.2026 | 15,23 | 16,67 | 15,18 | 16,39 | 7,55% | 221,00 |
| 27.07.2026 | 15,29 | 15,37 | 14,95 | 15,24 | 0,86% | 1.571,00 |
| 24.07.2026 | 14,91 | 15,19 | 14,85 | 15,11 | 1,17% | - |
| 23.07.2026 | 14,81 | 14,98 | 14,64 | 14,93 | 0,95% | - |
| 22.07.2026 | 14,71 | 15,04 | 14,49 | 14,79 | 0,65% | - |
| 21.07.2026 | 14,61 | 14,75 | 14,47 | 14,70 | 0,69% | - |
| 20.07.2026 | 15,09 | 15,09 | 14,58 | 14,60 | -3,31% | 1,00 |
| 17.07.2026 | 14,37 | 15,40 | 14,35 | 15,10 | 3,53% | - |
| 16.07.2026 | 14,60 | 14,71 | 14,42 | 14,58 | -0,10% | - |
| 15.07.2026 | 14,31 | 14,62 | 14,12 | 14,60 | 2,10% | - |
| 14.07.2026 | 14,33 | 14,48 | 14,27 | 14,30 | -0,76% | 978,00 |
| 13.07.2026 | 14,50 | 14,55 | 14,22 | 14,41 | -0,52% | - |
| 10.07.2026 | 14,45 | 14,62 | 14,26 | 14,48 | 0,07% | - |
| 09.07.2026 | 14,56 | 14,65 | 14,28 | 14,47 | -0,58% | 500,00 |
| 08.07.2026 | 15,25 | 15,30 | 14,42 | 14,56 | -4,74% | - |
| 07.07.2026 | 15,53 | 15,57 | 15,23 | 15,28 | -1,70% | - |
| 06.07.2026 | 15,85 | 16,01 | 15,44 | 15,55 | -1,96% | - |
| 03.07.2026 | 15,32 | 15,88 | 15,30 | 15,86 | 4,14% | - |
| 02.07.2026 | 15,03 | 15,45 | 14,95 | 15,23 | 1,26% | - |
| 01.07.2026 | 14,64 | 15,07 | 14,64 | 15,04 | 2,31% | 1.000,00 |
| 30.06.2026 | 14,37 | 14,73 | 14,24 | 14,70 | 3,34% | - |
| 29.06.2026 | 14,40 | 14,43 | 14,11 | 14,22 | -0,87% | - |
| 26.06.2026 | 14,37 | 14,48 | 14,19 | 14,35 | -0,86% | - |
| 25.06.2026 | 13,93 | 14,57 | 13,93 | 14,47 | 3,62% | - |
| 24.06.2026 | 13,25 | 13,97 | 13,19 | 13,97 | 5,20% | - |
| 23.06.2026 | 13,40 | 13,40 | 12,97 | 13,28 | -0,64% | - |
| 22.06.2026 | 13,38 | 13,45 | 13,27 | 13,36 | -0,15% | - |
| 19.06.2026 | 13,43 | 13,64 | 13,26 | 13,38 | -0,26% | - |
| 18.06.2026 | 13,68 | 13,74 | 13,20 | 13,42 | -2,61% | - |
| 17.06.2026 | 13,44 | 13,79 | 13,40 | 13,78 | 4,67% | - |
| 16.06.2026 | 13,20 | 13,36 | 13,11 | 13,16 | -1,24% | - |
| 15.06.2026 | 12,93 | 13,79 | 12,93 | 13,33 | 4,67% | - |
| 12.06.2026 | 12,94 | 12,98 | 12,67 | 12,73 | -0,24% | - |
| 11.06.2026 | 13,17 | 13,26 | 12,72 | 12,76 | -3,37% | - |
| 10.06.2026 | 13,37 | 13,37 | 13,11 | 13,21 | -0,79% | - |
| 09.06.2026 | 13,08 | 13,40 | 13,06 | 13,31 | 1,99% | 600,00 |
| 08.06.2026 | 13,02 | 13,14 | 12,94 | 13,05 | -1,47% | - |
| 05.06.2026 | 13,12 | 13,36 | 12,99 | 13,25 | 0,88% | 150,00 |
| 04.06.2026 | 12,77 | 13,14 | 12,75 | 13,13 | 2,74% | - |
| 03.06.2026 | 12,83 | 12,88 | 12,65 | 12,78 | 0,04% | - |
| 02.06.2026 | 12,74 | 12,94 | 12,67 | 12,78 | 0,55% | - |
| 01.06.2026 | 13,19 | 13,25 | 12,62 | 12,71 | -4,08% | - |
| 29.05.2026 | 13,06 | 13,37 | 12,95 | 13,25 | 1,69% | - |
| 28.05.2026 | 12,63 | 13,05 | 12,63 | 13,03 | 1,24% | - |
| 27.05.2026 | 12,75 | 13,03 | 12,74 | 12,87 | 1,10% | - |
| 26.05.2026 | 13,10 | 13,10 | 12,69 | 12,73 | -2,83% | - |
| 25.05.2026 | 12,77 | 13,12 | 12,77 | 13,10 | 2,15% | - |
| 22.05.2026 | 13,04 | 13,04 | 12,65 | 12,82 | -1,42% | - |
| 21.05.2026 | 13,18 | 13,23 | 12,84 | 13,01 | -1,14% | - |
| 20.05.2026 | 12,85 | 13,17 | 12,71 | 13,16 | 1,74% | - |
| 19.05.2026 | 12,99 | 13,28 | 12,87 | 12,93 | -0,84% | - |
| 18.05.2026 | 12,87 | 13,19 | 12,55 | 13,04 | 0,62% | - |
| 15.05.2026 | 13,38 | 13,65 | 12,81 | 12,96 | -4,42% | 4,00 |
| 14.05.2026 | 13,43 | 13,57 | 13,43 | 13,56 | 1,01% | - |
| 13.05.2026 | 13,41 | 13,60 | 13,34 | 13,43 | 0,49% | 1,00 |
| 12.05.2026 | 13,68 | 13,74 | 13,35 | 13,36 | -2,84% | - |
| 11.05.2026 | 14,27 | 14,31 | 13,71 | 13,75 | -4,01% | 200,00 |
| 08.05.2026 | 14,38 | 14,45 | 14,17 | 14,33 | -0,42% | - |
| 07.05.2026 | 14,39 | 14,66 | 14,36 | 14,39 | 0,28% | - |
| 06.05.2026 | 14,00 | 14,38 | 13,96 | 14,35 | 2,46% | - |
| 05.05.2026 | 13,71 | 14,16 | 13,71 | 14,00 | 2,19% | 150,00 |
| 04.05.2026 | 13,86 | 14,14 | 13,66 | 13,70 | -1,08% | - |
| 30.04.2026 | 12,96 | 13,86 | 12,86 | 13,85 | 6,70% | 1,00 |
| 29.04.2026 | 13,46 | 13,56 | 12,95 | 12,98 | -3,21% | - |
| 28.04.2026 | 11,99 | 13,44 | 11,98 | 13,41 | 11,89% | 1.041,00 |
| 27.04.2026 | 12,02 | 12,06 | 11,83 | 11,99 | -0,29% | - |
| 24.04.2026 | 12,06 | 12,12 | 11,84 | 12,02 | -0,46% | 374,00 |
| 23.04.2026 | 12,08 | 12,28 | 11,94 | 12,08 | -1,63% | - |
| 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 |