29,500€
2,43%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,70 | 29,55 | 28,70 | 29,50 | 2,25% | - |
| 28.09.2026 | 30,50 | 31,30 | 28,45 | 28,85 | -6,03% | - |
| 25.09.2026 | 30,50 | 30,85 | 30,28 | 30,70 | 0,00% | - |
| 24.09.2026 | 30,90 | 31,70 | 30,45 | 30,70 | -1,29% | - |
| 23.09.2026 | 32,50 | 33,30 | 30,50 | 31,10 | -4,31% | - |
| 22.09.2026 | 32,70 | 33,40 | 31,65 | 32,50 | -0,61% | - |
| 21.09.2026 | 32,10 | 32,90 | 31,90 | 32,70 | 2,51% | - |
| 18.09.2026 | 31,10 | 32,10 | 31,08 | 31,90 | 1,84% | - |
| 17.09.2026 | 31,10 | 31,88 | 31,10 | 31,33 | 0,72% | - |
| 16.09.2026 | 31,90 | 32,13 | 30,90 | 31,10 | -0,64% | - |
| 15.09.2026 | 30,98 | 32,95 | 30,50 | 31,30 | 2,37% | - |
| 14.09.2026 | 31,50 | 33,90 | 30,25 | 30,58 | -3,85% | 4.908,00 |
| 11.09.2026 | 30,70 | 32,10 | 30,20 | 31,80 | 4,01% | - |
| 10.09.2026 | 31,50 | 31,50 | 30,50 | 30,58 | -2,32% | - |
| 09.09.2026 | 32,10 | 33,90 | 31,10 | 31,30 | -1,26% | 2.700,00 |
| 08.09.2026 | 32,30 | 32,70 | 31,70 | 31,70 | -1,86% | 450,00 |
| 07.09.2026 | 33,10 | 33,10 | 31,90 | 32,30 | -2,42% | - |
| 04.09.2026 | 32,70 | 33,50 | 32,30 | 33,10 | 1,22% | - |
| 03.09.2026 | 32,50 | 32,70 | 32,30 | 32,70 | 0,62% | - |
| 02.09.2026 | 33,30 | 33,50 | 32,50 | 32,50 | -2,40% | - |
| 01.09.2026 | 34,30 | 34,43 | 32,50 | 33,30 | -2,35% | - |
| 31.08.2026 | 34,50 | 35,10 | 33,90 | 34,10 | -1,16% | - |
| 28.08.2026 | 34,90 | 36,90 | 34,10 | 34,50 | -1,15% | - |
| 27.08.2026 | 34,30 | 34,90 | 33,50 | 34,90 | 2,27% | - |
| 26.08.2026 | 34,70 | 35,10 | 33,70 | 34,13 | -2,22% | - |
| 25.08.2026 | 33,60 | 35,93 | 31,10 | 34,90 | 10,79% | - |
| 24.08.2026 | 32,70 | 32,70 | 31,30 | 31,50 | -3,67% | - |
| 21.08.2026 | 32,30 | 32,90 | 31,90 | 32,70 | 0,62% | - |
| 20.08.2026 | 31,50 | 32,53 | 31,50 | 32,50 | 2,85% | - |
| 19.08.2026 | 31,70 | 32,00 | 30,70 | 31,60 | -0,94% | - |
| 18.08.2026 | 31,10 | 31,90 | 30,93 | 31,90 | 1,92% | - |
| 17.08.2026 | 33,30 | 33,33 | 31,30 | 31,30 | -6,01% | - |
| 14.08.2026 | 32,10 | 33,70 | 32,10 | 33,30 | 3,74% | - |
| 13.08.2026 | 31,70 | 32,30 | 31,45 | 32,10 | 1,26% | - |
| 12.08.2026 | 31,10 | 31,70 | 30,70 | 31,70 | 1,28% | - |
| 11.08.2026 | 30,70 | 31,45 | 30,30 | 31,30 | 1,95% | - |
| 10.08.2026 | 31,10 | 31,20 | 30,30 | 30,70 | -1,29% | - |
| 07.08.2026 | 29,70 | 31,40 | 29,70 | 31,10 | 4,71% | - |
| 06.08.2026 | 29,30 | 30,50 | 29,30 | 29,70 | 0,68% | - |
| 05.08.2026 | 28,70 | 29,60 | 28,10 | 29,50 | 2,79% | - |
| 04.08.2026 | 28,70 | 29,08 | 28,10 | 28,70 | 0,00% | - |
| 03.08.2026 | 27,70 | 29,30 | 27,10 | 28,70 | 4,36% | - |
| 31.07.2026 | 28,70 | 28,73 | 27,50 | 27,50 | -4,18% | - |
| 30.07.2026 | 29,30 | 29,40 | 28,50 | 28,70 | -2,71% | - |
| 29.07.2026 | 29,50 | 29,90 | 29,10 | 29,50 | 3,51% | - |
| 28.07.2026 | 27,90 | 28,70 | 27,70 | 28,50 | 1,79% | - |
| 27.07.2026 | 27,30 | 28,10 | 27,10 | 28,00 | 3,32% | - |
| 24.07.2026 | 27,10 | 27,30 | 26,50 | 27,10 | 0,00% | - |
| 23.07.2026 | 28,10 | 28,20 | 26,80 | 27,10 | -4,24% | - |
| 22.07.2026 | 28,70 | 28,70 | 27,90 | 28,30 | -1,39% | - |
| 21.07.2026 | 29,50 | 29,50 | 28,50 | 28,70 | -2,05% | - |
| 20.07.2026 | 28,70 | 29,50 | 28,50 | 29,30 | 1,38% | - |
| 17.07.2026 | 28,90 | 29,90 | 28,30 | 28,90 | -2,69% | - |
| 16.07.2026 | 29,50 | 29,70 | 29,10 | 29,70 | 1,37% | - |
| 15.07.2026 | 28,90 | 29,70 | 28,30 | 29,30 | 5,78% | - |
| 14.07.2026 | 28,50 | 28,50 | 27,50 | 27,70 | -2,81% | - |
| 13.07.2026 | 28,90 | 29,10 | 27,90 | 28,50 | -2,06% | - |
| 10.07.2026 | 28,90 | 30,10 | 28,90 | 29,10 | 0,69% | - |
| 09.07.2026 | 29,90 | 30,10 | 28,50 | 28,90 | -2,36% | - |
| 08.07.2026 | 28,90 | 29,90 | 28,70 | 29,60 | 1,72% | - |
| 07.07.2026 | 28,70 | 29,70 | 28,70 | 29,10 | 0,69% | - |
| 06.07.2026 | 28,70 | 29,10 | 28,50 | 28,90 | 0,70% | - |
| 03.07.2026 | 29,30 | 29,30 | 28,20 | 28,70 | 0,00% | - |
| 02.07.2026 | 28,70 | 29,50 | 28,40 | 28,70 | 0,70% | - |
| 01.07.2026 | 27,90 | 28,70 | 26,90 | 28,50 | 1,42% | - |
| 30.06.2026 | 27,10 | 28,30 | 26,70 | 28,10 | 5,64% | - |
| 29.06.2026 | 25,70 | 26,90 | 25,70 | 26,60 | 4,31% | - |
| 26.06.2026 | 26,10 | 26,30 | 24,90 | 25,50 | -5,90% | - |
| 25.06.2026 | 27,50 | 27,50 | 26,10 | 27,10 | -2,87% | - |
| 24.06.2026 | 28,50 | 28,70 | 27,30 | 27,90 | -0,71% | - |
| 23.06.2026 | 27,50 | 28,30 | 27,20 | 28,10 | 2,93% | 3.018,00 |
| 22.06.2026 | 27,70 | 27,90 | 27,10 | 27,30 | -1,44% | - |
| 19.06.2026 | 28,10 | 28,70 | 27,70 | 27,70 | -3,48% | - |
| 18.06.2026 | 28,70 | 29,10 | 27,90 | 28,70 | 0,70% | - |
| 17.06.2026 | 27,90 | 29,10 | 27,70 | 28,50 | 2,89% | - |
| 16.06.2026 | 27,60 | 28,10 | 26,10 | 27,70 | -2,81% | - |
| 15.06.2026 | 28,50 | 29,50 | 28,50 | 28,50 | 1,42% | - |
| 12.06.2026 | 29,30 | 29,70 | 27,90 | 28,10 | -4,75% | - |
| 11.06.2026 | 28,90 | 29,70 | 28,30 | 29,50 | 1,37% | - |
| 10.06.2026 | 28,50 | 29,10 | 27,90 | 29,10 | 2,46% | - |
| 09.06.2026 | 28,10 | 28,50 | 27,70 | 28,40 | -1,73% | - |
| 08.06.2026 | 29,30 | 29,50 | 28,70 | 28,90 | -2,03% | - |
| 05.06.2026 | 29,90 | 31,10 | 29,50 | 29,50 | -1,99% | - |
| 04.06.2026 | 29,70 | 30,50 | 29,60 | 30,10 | 0,00% | - |
| 03.06.2026 | 31,50 | 31,60 | 29,70 | 30,10 | -4,44% | - |
| 02.06.2026 | 32,50 | 33,30 | 31,30 | 31,50 | -3,08% | - |
| 01.06.2026 | 31,50 | 32,50 | 31,10 | 32,50 | 3,17% | - |
| 29.05.2026 | 31,70 | 31,70 | 30,90 | 31,50 | -0,32% | - |
| 28.05.2026 | 30,10 | 31,70 | 30,10 | 31,60 | 2,27% | - |
| 27.05.2026 | 31,70 | 32,10 | 30,70 | 30,90 | -2,52% | - |
| 26.05.2026 | 31,30 | 32,10 | 30,80 | 31,70 | 0,63% | - |
| 25.05.2026 | 31,10 | 31,50 | 31,10 | 31,50 | 2,61% | - |
| 22.05.2026 | 31,10 | 31,50 | 30,30 | 30,70 | -1,29% | - |
| 21.05.2026 | 31,30 | 31,70 | 30,70 | 31,10 | -0,96% | - |
| 20.05.2026 | 33,10 | 33,10 | 30,90 | 31,40 | -5,71% | - |
| 19.05.2026 | 32,10 | 34,10 | 32,10 | 33,30 | 3,10% | - |
| 18.05.2026 | 32,30 | 32,60 | 31,90 | 32,30 | 0,00% | - |
| 15.05.2026 | 32,50 | 32,70 | 31,90 | 32,30 | -2,12% | - |
| 14.05.2026 | 32,70 | 33,00 | 32,70 | 33,00 | 0,92% | - |
| 13.05.2026 | 32,30 | 32,90 | 31,90 | 32,70 | 1,24% | - |