32,500€
-0,31%
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 |
|---|---|---|---|---|---|---|
| 20.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 17.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | - |
| 16.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 15.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 14.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | - |
| 13.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 10.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -5,84% | - |
| 09.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 08.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 07.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 02.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 01.04.2026 | 30,20 | 30,20 | 29,80 | 29,80 | 2,76% | 236,00 |
| 31.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 30.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 27.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 26.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 25.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 122,00 |
| 24.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 23.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 20.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 19.03.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -10,78% | 348,00 |
| 18.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | 20,00 |
| 17.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 16.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 13.03.2026 | 32,20 | 32,20 | 32,00 | 32,20 | -1,23% | 209,00 |
| 12.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 11.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -5,78% | - |
| 10.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 09.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 06.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 05.03.2026 | 33,00 | 33,40 | 33,00 | 33,00 | 1,23% | 214,00 |
| 04.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 109,00 |
| 03.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 02.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 27.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 5,59% | 104,00 |
| 26.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 25.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 108,00 |
| 24.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 23.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 20.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 19.02.2026 | 32,40 | 33,60 | 32,40 | 33,60 | 5,66% | 106,00 |
| 18.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 17.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 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 | 0,00% | - |
| 29.01.2026 | 40,40 | 40,40 | 39,00 | 39,00 | -5,34% | 181,00 |
| 28.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -4,63% | - |
| 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% | - |