31,500€
-1,56%
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 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 13.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -5,33% | - |
| 12.02.2026 | 32,80 | 33,80 | 32,80 | 33,80 | -5,06% | 101,00 |
| 11.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 10.02.2026 | 36,60 | 36,60 | 35,00 | 35,00 | -0,57% | 400,00 |
| 09.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 06.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 101,00 |
| 05.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 04.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |
| 03.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 02.02.2026 | 38,60 | 38,60 | 38,00 | 38,00 | -2,56% | 200,00 |
| 30.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,74% | - |
| 29.01.2026 | 41,50 | 41,50 | 39,30 | 40,10 | -2,43% | - |
| 28.01.2026 | 41,30 | 41,50 | 40,90 | 41,10 | -4,86% | - |
| 27.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 26.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 4,81% | - |
| 23.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 22.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | 10,00 |
| 21.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 20.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | 88,00 |
| 19.01.2026 | 39,80 | 41,00 | 39,80 | 41,00 | 3,02% | 4,00 |
| 16.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 15.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | - |
| 14.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 13.01.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 12.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 09.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 08.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,49% | - |
| 07.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 06.01.2026 | 41,40 | 45,20 | 41,40 | 45,20 | 15,31% | 470,00 |
| 05.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 02.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 30.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 29.12.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 3,28% | - |
| 23.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 22.12.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | 59,00 |
| 19.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 18.12.2025 | 36,00 | 36,00 | 35,60 | 35,60 | 0,56% | 99,00 |
| 17.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 16.12.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -3,89% | 102,00 |
| 15.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 12.12.2025 | 34,60 | 35,00 | 34,60 | 35,00 | -3,31% | 200,00 |
| 11.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 10.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | - |
| 09.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 08.12.2025 | 32,60 | 33,00 | 32,60 | 33,00 | -0,60% | 1,00 |
| 05.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -8,79% | - |
| 04.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 03.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 02.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 01.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 28.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 27.11.2025 | 35,80 | 37,00 | 35,80 | 37,00 | 3,35% | 100,00 |
| 26.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | - |
| 25.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 24.11.2025 | 36,60 | 37,60 | 36,60 | 37,60 | 8,67% | 50,00 |
| 21.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 20.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 19.11.2025 | 31,20 | 34,70 | 31,20 | 34,20 | 3,64% | - |
| 18.11.2025 | 32,80 | 33,00 | 32,80 | 33,00 | -0,90% | 200,00 |
| 17.11.2025 | 34,10 | 34,10 | 32,90 | 33,30 | -4,31% | - |
| 14.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 13.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -6,56% | - |
| 12.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 11.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -6,03% | - |
| 10.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -4,33% | - |
| 07.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -4,15% | - |
| 06.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | - |
| 05.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 04.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -5,42% | - |
| 03.11.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 31.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -4,00% | - |
| 30.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,44% | - |
| 29.10.2025 | 51,25 | 51,25 | 51,25 | 51,25 | 0,29% | - |
| 28.10.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,49% | - |
| 27.10.2025 | 50,85 | 50,85 | 50,85 | 50,85 | -1,45% | - |
| 24.10.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 3,78% | - |
| 23.10.2025 | 49,72 | 49,72 | 49,72 | 49,72 | 0,69% | - |
| 22.10.2025 | 49,38 | 49,38 | 49,38 | 49,38 | -0,60% | - |
| 21.10.2025 | 49,68 | 49,68 | 49,68 | 49,68 | 0,61% | - |
| 20.10.2025 | 49,34 | 49,38 | 49,34 | 49,38 | 3,83% | 10,00 |
| 17.10.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 0,08% | - |
| 16.10.2025 | 47,52 | 47,52 | 47,52 | 47,52 | -1,37% | - |
| 15.10.2025 | 48,18 | 48,18 | 48,18 | 48,18 | 1,65% | - |
| 14.10.2025 | 47,48 | 47,48 | 47,40 | 47,40 | -2,19% | 95,00 |
| 13.10.2025 | 48,46 | 48,46 | 48,46 | 48,46 | 0,87% | - |
| 10.10.2025 | 48,04 | 48,04 | 48,04 | 48,04 | 0,00% | - |
| 09.10.2025 | 48,04 | 48,04 | 48,04 | 48,04 | 1,65% | - |
| 08.10.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 1,42% | - |
| 07.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 06.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 03.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,40% | - |
| 02.10.2025 | 48,36 | 48,36 | 48,36 | 48,36 | -0,86% | - |
| 01.10.2025 | 48,78 | 48,78 | 48,78 | 48,78 | 3,04% | - |
| 30.09.2025 | 47,34 | 47,34 | 47,34 | 47,34 | -2,39% | - |