31,500€
-2,78%
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 | 32,80 | 32,80 | 32,00 | 32,00 | -1,23% | 1.010,00 |
| 13.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | 127,00 |
| 12.02.2026 | 33,00 | 33,60 | 33,00 | 33,60 | 3,07% | 121,00 |
| 11.02.2026 | 34,00 | 34,00 | 32,60 | 32,60 | -6,86% | 411,00 |
| 10.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,85% | 200,00 |
| 09.02.2026 | 35,10 | 35,70 | 34,90 | 35,30 | 0,86% | - |
| 06.02.2026 | 35,20 | 35,20 | 34,60 | 35,00 | 0,00% | 365,00 |
| 05.02.2026 | 35,00 | 35,20 | 35,00 | 35,00 | -3,85% | 581,00 |
| 04.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 80,00 |
| 03.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -5,29% | 100,00 |
| 02.02.2026 | 38,80 | 38,80 | 37,80 | 37,80 | -3,57% | 192,00 |
| 30.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -6,22% | 80,00 |
| 29.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,20% | 120,00 |
| 28.01.2026 | 41,50 | 41,50 | 40,90 | 40,90 | -4,44% | - |
| 27.01.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,70% | 74,00 |
| 26.01.2026 | 43,30 | 43,30 | 43,10 | 43,10 | 2,62% | - |
| 23.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,10% | 201,00 |
| 22.01.2026 | 41,30 | 43,10 | 41,10 | 42,90 | 3,13% | - |
| 21.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | 24,00 |
| 20.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | 1,00 |
| 19.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 261,00 |
| 16.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 130,00 |
| 15.01.2026 | 41,00 | 41,00 | 40,80 | 40,80 | 0,74% | 312,00 |
| 14.01.2026 | 42,10 | 42,40 | 40,30 | 40,50 | -3,57% | - |
| 13.01.2026 | 42,60 | 42,60 | 42,00 | 42,00 | -1,41% | 1.054,00 |
| 12.01.2026 | 44,20 | 44,20 | 42,60 | 42,60 | -4,05% | 180,00 |
| 09.01.2026 | 43,20 | 44,40 | 43,20 | 44,40 | 1,37% | 818,00 |
| 07.01.2026 | 44,40 | 44,60 | 43,80 | 43,80 | -5,60% | 170,00 |
| 06.01.2026 | 41,00 | 46,40 | 41,00 | 46,40 | 18,97% | 1.754,00 |
| 05.01.2026 | 39,40 | 39,60 | 39,00 | 39,00 | -0,51% | 81,00 |
| 02.01.2026 | 39,40 | 39,40 | 39,20 | 39,20 | 3,16% | 26,00 |
| 30.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 64,00 |
| 29.12.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 2,14% | 116,00 |
| 23.12.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 5,06% | 68,00 |
| 22.12.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 1,14% | 109,00 |
| 19.12.2025 | 35,00 | 35,40 | 35,00 | 35,20 | -1,12% | 220,00 |
| 18.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 99,00 |
| 17.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 1,00 |
| 16.12.2025 | 34,40 | 35,40 | 34,40 | 35,40 | -1,67% | 305,00 |
| 15.12.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 2,86% | 60,00 |
| 12.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 150,00 |
| 10.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 107,00 |
| 09.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 5,71% | 245,00 |
| 08.12.2025 | 32,90 | 33,70 | 32,90 | 33,30 | 0,91% | - |
| 05.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 500,00 |
| 04.12.2025 | 34,80 | 34,80 | 33,60 | 33,60 | -7,44% | 135,00 |
| 02.12.2025 | 35,70 | 36,30 | 35,10 | 36,30 | 1,40% | - |
| 01.12.2025 | 36,20 | 36,20 | 35,80 | 35,80 | -2,72% | 540,00 |
| 28.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 10,00 |
| 27.11.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 3,93% | 150,00 |
| 26.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -4,81% | 80,00 |
| 25.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 664,00 |
| 24.11.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 5,11% | 116,00 |
| 21.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 25,00 |
| 20.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 90,00 |
| 19.11.2025 | 31,20 | 34,20 | 31,20 | 34,20 | 3,01% | 230,00 |
| 18.11.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -2,35% | 190,00 |
| 17.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 1,00 |
| 14.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | 255,00 |
| 12.11.2025 | 36,00 | 36,00 | 34,40 | 34,40 | -5,49% | 1.550,00 |
| 11.11.2025 | 37,60 | 37,60 | 36,40 | 36,40 | -3,19% | 229,00 |
| 10.11.2025 | 37,60 | 37,80 | 37,60 | 37,60 | -5,05% | 206,00 |
| 07.11.2025 | 41,20 | 41,20 | 39,00 | 39,60 | -7,91% | 997,00 |
| 06.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,02% | 30,00 |
| 05.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | 116,00 |
| 04.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -3,80% | 65,00 |
| 03.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,27% | 153,00 |
| 31.10.2025 | 49,70 | 49,70 | 48,40 | 48,50 | 1,04% | - |
| 30.10.2025 | 49,20 | 50,50 | 48,00 | 48,00 | -1,36% | 310,00 |
| 29.10.2025 | 48,66 | 48,66 | 48,66 | 48,66 | -3,26% | 70,00 |
| 28.10.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -3,55% | 24,00 |
| 27.10.2025 | 52,10 | 52,15 | 52,10 | 52,15 | 0,97% | 120,00 |
| 24.10.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 0,29% | 100,00 |
| 23.10.2025 | 49,83 | 51,50 | 49,79 | 51,50 | 3,43% | - |
| 22.10.2025 | 49,45 | 49,96 | 49,21 | 49,79 | 1,20% | - |
| 21.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,28% | 20,00 |
| 20.10.2025 | 49,44 | 49,84 | 49,38 | 49,84 | 4,09% | 290,00 |
| 16.10.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 1,96% | 139,00 |
| 15.10.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -1,01% | 50,00 |
| 14.10.2025 | 47,40 | 47,44 | 47,40 | 47,44 | -1,50% | 115,00 |
| 10.10.2025 | 48,16 | 48,16 | 48,16 | 48,16 | 1,90% | 25,00 |
| 08.10.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 0,04% | 30,00 |
| 07.10.2025 | 46,80 | 47,24 | 46,16 | 47,24 | 1,03% | 285,00 |
| 06.10.2025 | 47,08 | 47,08 | 46,76 | 46,76 | -0,93% | 80,00 |
| 03.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,21% | 50,00 |
| 02.10.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -1,05% | 30,00 |
| 01.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,61% | 38,00 |
| 30.09.2025 | 48,64 | 49,12 | 48,64 | 49,08 | 3,33% | 442,00 |
| 29.09.2025 | 48,28 | 48,28 | 47,10 | 47,50 | -2,50% | 75,00 |
| 26.09.2025 | 48,30 | 48,72 | 48,30 | 48,72 | 1,42% | 81,00 |
| 25.09.2025 | 48,04 | 48,04 | 48,04 | 48,04 | -2,42% | 25,00 |
| 24.09.2025 | 49,50 | 49,50 | 49,23 | 49,23 | -1,56% | 130,00 |
| 23.09.2025 | 49,84 | 50,01 | 49,82 | 50,01 | -0,83% | 159,00 |