116,655CHF
-0,80%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 117,00 | 118,00 | 116,40 | 116,60 | -0,85% | 21.619,00 |
| 28.05.2025 | 116,60 | 118,40 | 116,60 | 117,60 | 0,34% | 18.035,00 |
| 27.05.2025 | 116,40 | 118,00 | 116,20 | 117,20 | 0,34% | 14.568,00 |
| 26.05.2025 | 116,00 | 117,20 | 115,80 | 116,80 | 2,10% | 11.724,00 |
| 23.05.2025 | 116,40 | 116,80 | 113,60 | 114,40 | -1,04% | 31.979,00 |
| 22.05.2025 | 115,40 | 116,60 | 115,20 | 115,60 | -1,03% | 15.088,00 |
| 21.05.2025 | 119,80 | 119,80 | 115,40 | 116,80 | -1,35% | 30.170,00 |
| 20.05.2025 | 118,20 | 119,00 | 117,40 | 118,40 | 0,34% | 21.630,00 |
| 19.05.2025 | 116,80 | 118,00 | 116,20 | 118,00 | 0,00% | 28.127,00 |
| 16.05.2025 | 117,40 | 118,20 | 117,40 | 118,00 | 0,85% | 18.049,00 |
| 15.05.2025 | 116,40 | 117,80 | 116,40 | 117,00 | 0,17% | 17.393,00 |
| 14.05.2025 | 115,40 | 117,60 | 115,00 | 116,80 | 1,04% | 25.226,00 |
| 13.05.2025 | 115,00 | 116,00 | 114,40 | 115,60 | 0,70% | 21.833,00 |
| 12.05.2025 | 113,00 | 116,00 | 113,00 | 114,80 | 2,14% | 19.853,00 |
| 09.05.2025 | 110,20 | 113,20 | 110,20 | 112,40 | 0,18% | 19.057,00 |
| 08.05.2025 | 111,20 | 112,80 | 111,20 | 112,20 | 1,08% | 29.099,00 |
| 07.05.2025 | 110,40 | 111,20 | 109,20 | 111,00 | 0,73% | 25.490,00 |
| 06.05.2025 | 111,00 | 111,00 | 108,80 | 110,20 | -0,18% | 20.064,00 |
| 05.05.2025 | 110,00 | 111,60 | 109,80 | 110,40 | -1,60% | 21.776,00 |
| 02.05.2025 | 111,80 | 112,60 | 111,20 | 112,20 | 1,08% | 33.884,00 |
| 30.04.2025 | 111,60 | 111,60 | 109,00 | 111,00 | 0,18% | 30.734,00 |
| 29.04.2025 | 109,20 | 111,00 | 109,20 | 110,80 | 1,47% | 36.576,00 |
| 28.04.2025 | 109,00 | 109,60 | 108,40 | 109,20 | 0,18% | 19.088,00 |
| 25.04.2025 | 107,80 | 109,00 | 107,20 | 109,00 | 2,06% | 38.659,00 |
| 24.04.2025 | 104,80 | 106,80 | 103,80 | 106,80 | 1,71% | 33.081,00 |
| 23.04.2025 | 103,80 | 105,20 | 102,60 | 105,00 | 2,94% | 30.483,00 |
| 22.04.2025 | 101,60 | 102,00 | 100,00 | 102,00 | 0,20% | 35.398,00 |
| 17.04.2025 | 102,60 | 102,80 | 100,20 | 101,80 | -1,17% | 30.904,00 |
| 16.04.2025 | 103,80 | 103,80 | 101,20 | 103,00 | -2,28% | 34.839,00 |
| 15.04.2025 | 103,00 | 105,40 | 102,80 | 105,40 | 2,73% | 48.082,00 |
| 14.04.2025 | 102,80 | 103,00 | 101,80 | 102,60 | 1,58% | 28.769,00 |
| 11.04.2025 | 101,80 | 102,00 | 99,00 | 101,00 | 0,00% | 24.796,00 |
| 10.04.2025 | 106,00 | 106,00 | 100,80 | 101,00 | 3,38% | 57.862,00 |
| 09.04.2025 | 98,90 | 98,90 | 95,80 | 97,70 | -2,69% | 45.794,00 |
| 08.04.2025 | 98,10 | 101,80 | 98,10 | 100,40 | 2,45% | 37.623,00 |
| 07.04.2025 | 96,70 | 102,80 | 95,50 | 98,00 | -3,73% | 63.737,00 |
| 04.04.2025 | 106,60 | 107,60 | 100,40 | 101,80 | -5,39% | 60.948,00 |
| 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% | 60.536,00 |
| 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% | 32.709,00 |
| 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% | 20.443,00 |
| 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 |