101,922CHF
-5,28%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 107,13 | 107,27 | 100,57 | 102,01 | -5,19% | - |
| 03.04.2025 | 108,00 | 110,40 | 107,60 | 107,60 | -3,06% | 39.504,00 |
| 02.04.2025 | 112,40 | 112,40 | 110,40 | 111,00 | -1,25% | 15.793,00 |
| 01.04.2025 | 112,00 | 113,00 | 111,20 | 112,40 | 1,08% | 26.921,00 |
| 31.03.2025 | 112,20 | 112,80 | 111,00 | 111,20 | -2,80% | 40.939,00 |
| 28.03.2025 | 115,60 | 116,00 | 113,60 | 114,40 | -1,89% | 42.107,00 |
| 27.03.2025 | 116,40 | 116,80 | 115,40 | 116,60 | -0,17% | 27.347,00 |
| 26.03.2025 | 121,20 | 121,20 | 116,00 | 116,80 | -0,85% | 31.289,00 |
| 25.03.2025 | 117,20 | 118,00 | 116,20 | 117,80 | 0,86% | 22.857,00 |
| 24.03.2025 | 118,60 | 118,60 | 116,20 | 116,80 | -0,68% | 16.670,00 |
| 21.03.2025 | 120,20 | 120,40 | 117,40 | 117,60 | -2,65% | 50.494,00 |
| 20.03.2025 | 121,80 | 121,80 | 119,60 | 120,80 | 0,33% | 18.834,00 |
| 19.03.2025 | 119,60 | 121,80 | 119,60 | 120,40 | -0,33% | 26.907,00 |
| 18.03.2025 | 120,00 | 121,00 | 119,80 | 120,80 | 1,00% | 30.827,00 |
| 17.03.2025 | 117,00 | 120,20 | 117,00 | 119,60 | 0,67% | 15.011,00 |
| 14.03.2025 | 117,80 | 120,20 | 117,80 | 118,80 | -0,67% | 31.214,00 |
| 13.03.2025 | 119,60 | 120,60 | 118,60 | 119,60 | -0,50% | 27.013,00 |
| 12.03.2025 | 119,60 | 121,40 | 119,60 | 120,20 | 0,50% | 48.906,00 |
| 11.03.2025 | 121,20 | 122,20 | 119,60 | 119,60 | -2,29% | 60.485,00 |
| 10.03.2025 | 119,60 | 123,40 | 117,80 | 122,40 | 4,26% | 48.432,00 |
| 07.03.2025 | 115,00 | 117,40 | 110,00 | 117,40 | -2,49% | 77.846,00 |
| 06.03.2025 | 118,00 | 120,40 | 118,00 | 120,40 | 2,21% | 32.629,00 |
| 05.03.2025 | 117,60 | 119,00 | 117,60 | 117,80 | 1,73% | 28.270,00 |
| 04.03.2025 | 117,20 | 117,80 | 114,40 | 115,80 | -2,03% | 27.492,00 |
| 03.03.2025 | 117,00 | 120,00 | 117,00 | 118,20 | 1,20% | 34.045,00 |
| 28.02.2025 | 115,60 | 116,80 | 115,00 | 116,80 | 0,52% | 38.029,00 |
| 27.02.2025 | 118,00 | 118,00 | 116,20 | 116,20 | -1,19% | 19.142,00 |
| 26.02.2025 | 117,00 | 118,60 | 116,80 | 117,60 | 0,86% | 16.700,00 |
| 25.02.2025 | 116,00 | 117,20 | 116,00 | 116,60 | -0,34% | 15.938,00 |
| 24.02.2025 | 116,00 | 117,20 | 116,00 | 117,00 | -0,34% | 16.038,00 |
| 21.02.2025 | 117,40 | 118,00 | 117,00 | 117,40 | 0,34% | 13.850,00 |
| 20.02.2025 | 116,40 | 117,40 | 116,40 | 117,00 | 0,52% | 20.317,00 |
| 19.02.2025 | 117,60 | 118,00 | 115,60 | 116,40 | -1,02% | 22.455,00 |
| 18.02.2025 | 117,00 | 118,00 | 116,00 | 117,60 | 0,51% | 17.024,00 |
| 17.02.2025 | 117,20 | 117,40 | 116,00 | 117,00 | 0,17% | 16.529,00 |
| 14.02.2025 | 119,00 | 119,00 | 116,60 | 116,80 | -0,17% | 22.679,00 |
| 13.02.2025 | 117,00 | 117,40 | 115,60 | 117,00 | 1,04% | 33.099,00 |
| 12.02.2025 | 116,80 | 117,20 | 115,00 | 115,80 | -0,52% | 17.962,00 |
| 11.02.2025 | 115,00 | 116,40 | 114,60 | 116,40 | 0,87% | 27.907,00 |
| 10.02.2025 | 115,80 | 115,80 | 114,60 | 115,40 | 0,52% | 30.284,00 |
| 07.02.2025 | 114,60 | 116,20 | 114,60 | 114,80 | -0,69% | 18.733,00 |
| 06.02.2025 | 111,20 | 115,60 | 111,20 | 115,60 | 2,12% | 30.687,00 |
| 05.02.2025 | 112,60 | 113,40 | 111,40 | 113,20 | 0,71% | 28.817,00 |
| 04.02.2025 | 112,20 | 113,00 | 111,60 | 112,40 | -0,88% | 32.012,00 |
| 03.02.2025 | 111,80 | 114,00 | 111,80 | 113,40 | -1,22% | 32.322,00 |
| 31.01.2025 | 115,00 | 116,00 | 114,80 | 114,80 | -0,17% | 22.798,00 |
| 30.01.2025 | 114,80 | 116,60 | 114,20 | 115,00 | 0,88% | 25.275,00 |
| 29.01.2025 | 115,20 | 115,40 | 113,60 | 114,00 | 0,53% | 44.004,00 |
| 28.01.2025 | 114,20 | 114,60 | 112,80 | 113,40 | -1,05% | 36.417,00 |
| 27.01.2025 | 115,00 | 115,20 | 111,60 | 114,60 | -1,55% | 49.433,00 |
| 24.01.2025 | 120,20 | 122,00 | 115,60 | 116,40 | -4,43% | 59.013,00 |
| 23.01.2025 | 121,60 | 122,40 | 121,00 | 121,80 | 0,50% | 34.268,00 |
| 22.01.2025 | 121,20 | 121,80 | 120,20 | 121,20 | -0,16% | 27.953,00 |
| 21.01.2025 | 119,80 | 121,40 | 119,80 | 121,40 | 1,00% | 25.338,00 |
| 20.01.2025 | 119,40 | 120,40 | 119,00 | 120,20 | 0,50% | 21.468,00 |
| 17.01.2025 | 116,80 | 120,20 | 116,80 | 119,60 | 2,40% | 43.669,00 |
| 16.01.2025 | 117,80 | 117,80 | 115,40 | 116,80 | -0,51% | 49.965,00 |
| 15.01.2025 | 116,60 | 117,40 | 115,40 | 117,40 | 0,17% | 53.348,00 |
| 14.01.2025 | 117,60 | 119,20 | 116,20 | 117,20 | -1,01% | 28.818,00 |
| 13.01.2025 | 119,40 | 119,40 | 117,00 | 118,40 | -0,67% | 34.249,00 |
| 10.01.2025 | 119,40 | 120,00 | 118,60 | 119,20 | -0,17% | 19.435,00 |
| 09.01.2025 | 120,00 | 120,20 | 118,80 | 119,40 | -0,83% | 18.048,00 |
| 08.01.2025 | 119,20 | 121,40 | 119,20 | 120,40 | 0,67% | 33.082,00 |
| 07.01.2025 | 122,20 | 122,40 | 119,00 | 119,60 | -2,13% | 43.956,00 |
| 06.01.2025 | 124,40 | 125,00 | 120,40 | 122,20 | -2,71% | 63.129,00 |
| 03.01.2025 | 126,40 | 126,40 | 125,40 | 125,60 | 0,83% | 23.546,00 |
| 02.01.2025 | 124,56 | 124,74 | 124,05 | 124,57 | -0,82% | - |
| 30.12.2024 | 125,60 | 125,60 | 125,00 | 125,60 | -0,16% | 8.771,00 |
| 27.12.2024 | 125,00 | 126,40 | 124,80 | 125,80 | 0,64% | 10.375,00 |
| 23.12.2024 | 125,40 | 125,80 | 124,80 | 125,00 | -0,79% | 13.787,00 |
| 20.12.2024 | 124,00 | 126,00 | 124,00 | 126,00 | 0,64% | 25.386,00 |
| 19.12.2024 | 126,00 | 126,00 | 124,40 | 125,20 | -1,57% | 30.960,00 |
| 18.12.2024 | 125,40 | 127,60 | 125,00 | 127,20 | 1,27% | 29.738,00 |
| 17.12.2024 | 124,80 | 126,20 | 124,20 | 125,60 | 0,64% | 24.411,00 |
| 16.12.2024 | 125,20 | 125,60 | 123,80 | 124,80 | -0,64% | 29.399,00 |
| 13.12.2024 | 126,00 | 126,40 | 124,80 | 125,60 | -0,48% | 15.022,00 |
| 12.12.2024 | 125,80 | 127,00 | 125,40 | 126,20 | -0,94% | 18.143,00 |
| 11.12.2024 | 125,60 | 127,60 | 124,80 | 127,40 | 1,11% | 24.796,00 |
| 10.12.2024 | 127,20 | 127,40 | 125,40 | 126,00 | -0,94% | 18.065,00 |
| 09.12.2024 | 128,00 | 128,00 | 126,40 | 127,20 | 0,16% | 17.150,00 |
| 06.12.2024 | 128,60 | 128,60 | 126,20 | 127,00 | -1,85% | 39.334,00 |
| 05.12.2024 | 130,80 | 130,80 | 128,80 | 129,40 | -1,07% | 24.247,00 |
| 04.12.2024 | 130,00 | 131,80 | 129,40 | 130,80 | 2,03% | 34.600,00 |
| 03.12.2024 | 128,20 | 128,40 | 127,20 | 128,20 | -0,31% | 23.509,00 |
| 02.12.2024 | 127,20 | 128,60 | 127,20 | 128,60 | 0,78% | 18.324,00 |
| 29.11.2024 | 127,00 | 127,60 | 126,00 | 127,60 | 0,47% | 20.872,00 |
| 28.11.2024 | 127,00 | 127,20 | 125,80 | 127,00 | 1,28% | 13.655,00 |
| 27.11.2024 | 124,40 | 126,00 | 124,00 | 125,40 | 0,64% | 22.575,00 |
| 26.11.2024 | 125,20 | 125,40 | 123,80 | 124,60 | -1,27% | 18.923,00 |
| 25.11.2024 | 125,00 | 126,20 | 124,80 | 126,20 | 1,28% | 35.774,00 |
| 22.11.2024 | 123,00 | 125,20 | 122,60 | 124,60 | 1,12% | 19.001,00 |
| 21.11.2024 | 123,49 | 123,49 | 122,15 | 123,23 | 0,35% | - |
| 20.11.2024 | 124,20 | 125,20 | 122,80 | 122,80 | -0,65% | 17.313,00 |
| 19.11.2024 | 124,00 | 125,00 | 121,60 | 123,60 | -0,16% | 26.099,00 |
| 18.11.2024 | 125,00 | 125,40 | 123,40 | 123,80 | -1,28% | 27.389,00 |
| 15.11.2024 | 123,60 | 126,20 | 123,60 | 125,40 | 0,32% | 20.777,00 |
| 14.11.2024 | 124,60 | 125,80 | 124,40 | 125,00 | 0,00% | 24.619,00 |
| 13.11.2024 | 125,00 | 125,40 | 123,80 | 125,00 | -0,48% | 11.238,00 |
| 12.11.2024 | 126,00 | 126,60 | 125,40 | 125,60 | -0,95% | 14.268,00 |
| 11.11.2024 | 127,00 | 128,00 | 126,80 | 126,80 | 0,63% | 13.861,00 |