31,500€
-0,94%
Echtzeit-Aktienkurs SMG SWISS M.G.H. SF-,003
Bid:
Ask:
Aktienkurse zur SMG SWISS M.G.H. SF-,003 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 31,90 | 33,20 | 31,10 | 31,50 | -1,25% | - |
| 13.02.2026 | 31,90 | 33,70 | 31,90 | 31,90 | 0,31% | - |
| 12.02.2026 | 32,90 | 34,00 | 31,80 | 31,80 | -3,34% | - |
| 11.02.2026 | 35,70 | 36,50 | 32,70 | 32,90 | -8,10% | 3.000,00 |
| 10.02.2026 | 36,10 | 36,90 | 34,90 | 35,80 | -0,83% | - |
| 09.02.2026 | 35,10 | 36,10 | 34,90 | 36,10 | 3,74% | - |
| 06.02.2026 | 35,50 | 36,10 | 34,30 | 34,80 | -1,69% | - |
| 05.02.2026 | 35,10 | 36,30 | 33,90 | 35,40 | 1,43% | - |
| 04.02.2026 | 35,70 | 36,50 | 34,70 | 34,90 | -1,97% | - |
| 03.02.2026 | 38,10 | 38,30 | 34,50 | 35,60 | -6,07% | - |
| 02.02.2026 | 38,90 | 39,40 | 37,70 | 37,90 | -3,56% | - |
| 30.01.2026 | 39,10 | 39,70 | 39,00 | 39,30 | 0,00% | - |
| 29.01.2026 | 41,60 | 41,60 | 38,30 | 39,30 | -4,38% | - |
| 28.01.2026 | 41,50 | 41,50 | 40,90 | 41,10 | -0,24% | - |
| 27.01.2026 | 43,50 | 43,50 | 41,10 | 41,20 | -4,85% | - |
| 26.01.2026 | 43,10 | 44,80 | 42,10 | 43,30 | 0,46% | - |
| 23.01.2026 | 42,70 | 43,50 | 41,70 | 43,10 | 0,94% | - |
| 22.01.2026 | 41,50 | 43,10 | 41,10 | 42,70 | 2,89% | - |
| 21.01.2026 | 40,10 | 41,70 | 39,70 | 41,50 | 4,01% | - |
| 20.01.2026 | 40,10 | 40,40 | 38,90 | 39,90 | -0,99% | - |
| 19.01.2026 | 39,90 | 41,50 | 39,90 | 40,30 | -0,49% | - |
| 16.01.2026 | 40,70 | 40,70 | 39,70 | 40,50 | 0,00% | - |
| 15.01.2026 | 40,50 | 42,30 | 39,70 | 40,50 | 0,50% | - |
| 14.01.2026 | 42,10 | 42,40 | 40,30 | 40,30 | -4,05% | 640,00 |
| 13.01.2026 | 42,70 | 42,90 | 41,50 | 42,00 | -1,64% | - |
| 12.01.2026 | 44,30 | 44,30 | 42,70 | 42,70 | -3,61% | - |
| 09.01.2026 | 42,50 | 44,50 | 41,20 | 44,30 | 5,73% | 68,00 |
| 08.01.2026 | 43,50 | 44,70 | 41,50 | 41,90 | -3,46% | - |
| 07.01.2026 | 46,70 | 46,90 | 43,30 | 43,40 | -7,26% | - |
| 06.01.2026 | 40,10 | 47,40 | 40,10 | 46,80 | 18,18% | - |
| 05.01.2026 | 39,70 | 39,90 | 38,70 | 39,60 | 0,25% | - |
| 02.01.2026 | 39,10 | 39,50 | 38,80 | 39,50 | 1,54% | - |
| 30.12.2025 | 38,30 | 39,10 | 38,00 | 38,90 | 2,91% | - |
| 29.12.2025 | 37,40 | 38,30 | 37,20 | 37,80 | 2,16% | - |
| 23.12.2025 | 36,30 | 37,60 | 36,30 | 37,00 | 4,52% | - |
| 22.12.2025 | 35,00 | 36,20 | 35,00 | 35,40 | 0,28% | - |
| 19.12.2025 | 35,70 | 36,00 | 34,80 | 35,30 | -0,84% | - |
| 18.12.2025 | 36,30 | 36,30 | 35,00 | 35,60 | -1,11% | - |
| 17.12.2025 | 35,20 | 36,30 | 35,20 | 36,00 | 4,65% | - |
| 16.12.2025 | 35,30 | 35,50 | 33,80 | 34,40 | -3,10% | - |
| 15.12.2025 | 35,30 | 36,20 | 35,00 | 35,50 | 0,57% | - |
| 12.12.2025 | 34,70 | 35,70 | 34,40 | 35,30 | 2,02% | - |
| 11.12.2025 | 35,80 | 36,20 | 34,50 | 34,60 | -2,81% | - |
| 10.12.2025 | 35,10 | 35,80 | 34,40 | 35,60 | 1,42% | - |
| 09.12.2025 | 33,90 | 35,40 | 33,30 | 35,10 | 6,36% | - |
| 08.12.2025 | 33,00 | 33,80 | 32,60 | 33,00 | 1,23% | 120,00 |
| 05.12.2025 | 33,60 | 34,10 | 32,20 | 32,60 | -1,21% | - |
| 04.12.2025 | 37,40 | 37,50 | 33,00 | 33,00 | -11,76% | - |
| 03.12.2025 | 35,90 | 37,40 | 35,90 | 37,40 | 3,60% | - |
| 02.12.2025 | 35,70 | 36,30 | 35,00 | 36,10 | 1,40% | - |
| 01.12.2025 | 36,90 | 37,10 | 35,40 | 35,60 | -3,52% | - |
| 28.11.2025 | 36,70 | 37,80 | 36,40 | 36,90 | 1,93% | - |
| 27.11.2025 | 36,00 | 36,60 | 35,70 | 36,20 | 1,12% | - |
| 26.11.2025 | 35,60 | 36,40 | 34,70 | 35,80 | -2,98% | - |
| 25.11.2025 | 37,60 | 38,00 | 36,50 | 36,90 | 0,27% | - |
| 24.11.2025 | 34,90 | 37,50 | 34,90 | 36,80 | 5,14% | - |
| 21.11.2025 | 35,40 | 35,70 | 34,40 | 35,00 | 0,00% | - |
| 20.11.2025 | 34,50 | 35,80 | 34,10 | 35,00 | 2,94% | - |
| 19.11.2025 | 31,20 | 34,40 | 31,10 | 34,00 | 4,94% | - |
| 18.11.2025 | 32,50 | 33,50 | 31,10 | 32,40 | -1,82% | - |
| 17.11.2025 | 34,10 | 34,10 | 32,90 | 33,00 | -2,37% | - |
| 14.11.2025 | 35,00 | 35,00 | 33,00 | 33,80 | -3,15% | - |
| 13.11.2025 | 34,70 | 35,90 | 34,10 | 34,90 | 0,87% | - |
| 12.11.2025 | 36,60 | 36,70 | 34,20 | 34,60 | -4,95% | - |
| 11.11.2025 | 37,50 | 38,00 | 35,20 | 36,40 | -2,93% | - |
| 10.11.2025 | 41,10 | 41,10 | 37,30 | 37,50 | -5,78% | - |
| 07.11.2025 | 42,80 | 42,90 | 37,40 | 39,80 | -7,23% | - |
| 06.11.2025 | 44,60 | 44,70 | 42,10 | 42,90 | -4,03% | - |
| 05.11.2025 | 44,90 | 45,90 | 44,50 | 44,70 | -1,11% | - |
| 04.11.2025 | 45,60 | 45,70 | 44,40 | 45,20 | -0,42% | - |
| 03.11.2025 | 47,79 | 48,10 | 45,34 | 45,39 | -5,79% | - |
| 31.10.2025 | 48,04 | 49,99 | 47,84 | 48,18 | 2,08% | - |
| 30.10.2025 | 49,02 | 49,96 | 47,20 | 47,20 | -4,10% | - |
| 29.10.2025 | 50,95 | 51,20 | 48,81 | 49,22 | -0,65% | - |
| 28.10.2025 | 51,63 | 51,65 | 49,54 | 49,54 | -3,43% | - |
| 27.10.2025 | 51,00 | 52,33 | 50,36 | 51,30 | 0,34% | - |
| 24.10.2025 | 51,10 | 51,63 | 50,74 | 51,13 | 0,10% | - |
| 23.10.2025 | 49,84 | 51,53 | 49,79 | 51,08 | 3,22% | - |
| 22.10.2025 | 49,43 | 50,03 | 49,18 | 49,48 | 1,19% | - |
| 21.10.2025 | 49,41 | 49,84 | 48,90 | 48,90 | 0,08% | - |