116,248CHF
-4,56%
Echtzeit-Aktienkurs SFS GROUP AG NA. SF-,10
Bid:
Ask:
Aktienkurse zur SFS GROUP AG NA. SF-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 125,60 | 126,00 | 124,60 | 126,00 | 0,64% | 19.118,00 |
| 07.11.2024 | 125,60 | 126,20 | 124,00 | 125,20 | 0,81% | 26.058,00 |
| 06.11.2024 | 124,80 | 126,40 | 123,20 | 124,20 | 0,00% | 18.402,00 |
| 05.11.2024 | 124,80 | 124,80 | 123,60 | 124,20 | 0,32% | 16.820,00 |
| 04.11.2024 | 124,20 | 125,00 | 123,60 | 123,80 | -0,96% | 12.221,00 |
| 01.11.2024 | 124,80 | 125,00 | 123,60 | 125,00 | 1,13% | 10.075,00 |
| 31.10.2024 | 125,40 | 125,40 | 122,60 | 123,60 | -1,59% | 44.625,00 |
| 30.10.2024 | 124,80 | 125,60 | 124,40 | 125,60 | 0,64% | 24.609,00 |
| 29.10.2024 | 126,40 | 126,40 | 124,40 | 124,80 | -1,11% | 32.101,00 |
| 28.10.2024 | 125,60 | 126,60 | 125,00 | 126,20 | 0,80% | 19.460,00 |
| 25.10.2024 | 124,80 | 125,60 | 124,20 | 125,20 | 0,32% | 16.825,00 |
| 24.10.2024 | 125,40 | 125,40 | 124,40 | 124,80 | 0,00% | 12.356,00 |
| 23.10.2024 | 125,00 | 125,80 | 124,40 | 124,80 | -0,32% | 19.349,00 |
| 22.10.2024 | 126,00 | 126,00 | 124,60 | 125,20 | -0,95% | 25.103,00 |
| 21.10.2024 | 127,40 | 127,40 | 125,00 | 126,40 | -1,10% | 28.555,00 |
| 18.10.2024 | 126,60 | 128,40 | 125,60 | 127,80 | 0,95% | 19.113,00 |
| 17.10.2024 | 126,80 | 127,40 | 125,40 | 126,60 | -0,63% | 32.823,00 |
| 16.10.2024 | 128,20 | 128,40 | 126,60 | 127,40 | -1,40% | 23.054,00 |
| 15.10.2024 | 129,43 | 130,42 | 128,44 | 129,21 | -0,61% | - |
| 14.10.2024 | 129,40 | 130,00 | 128,60 | 130,00 | 0,62% | 12.059,00 |
| 11.10.2024 | 129,00 | 130,00 | 128,40 | 129,20 | 0,47% | 13.101,00 |
| 10.10.2024 | 130,00 | 130,00 | 127,20 | 128,60 | -0,62% | 17.110,00 |
| 09.10.2024 | 128,40 | 129,60 | 128,00 | 129,40 | 1,25% | 25.390,00 |
| 08.10.2024 | 127,40 | 129,00 | 127,40 | 127,80 | -0,31% | 19.515,00 |
| 07.10.2024 | 129,60 | 130,40 | 127,00 | 128,20 | -0,31% | 57.249,00 |
| 04.10.2024 | 130,00 | 130,20 | 128,40 | 128,60 | -0,92% | 17.453,00 |
| 03.10.2024 | 132,00 | 132,60 | 129,80 | 129,80 | -1,96% | 16.571,00 |
| 02.10.2024 | 131,80 | 133,20 | 131,80 | 132,40 | 0,46% | 16.316,00 |
| 01.10.2024 | 132,40 | 133,80 | 131,80 | 131,80 | -0,15% | 26.349,00 |
| 30.09.2024 | 132,40 | 133,20 | 131,80 | 132,00 | -0,45% | 19.667,00 |
| 27.09.2024 | 132,40 | 133,00 | 131,60 | 132,60 | 0,15% | 14.826,00 |
| 26.09.2024 | 133,00 | 133,60 | 131,20 | 132,40 | 0,30% | 25.206,00 |
| 25.09.2024 | 130,40 | 132,20 | 130,40 | 132,00 | 0,92% | 14.404,00 |
| 24.09.2024 | 132,00 | 132,60 | 130,40 | 130,80 | 0,15% | 22.695,00 |
| 23.09.2024 | 130,20 | 131,60 | 129,60 | 130,60 | 0,62% | 13.399,00 |
| 20.09.2024 | 131,40 | 132,80 | 129,00 | 129,80 | -2,11% | 37.424,00 |
| 19.09.2024 | 129,80 | 132,80 | 129,80 | 132,60 | 2,63% | 37.648,00 |
| 18.09.2024 | 128,60 | 130,40 | 127,60 | 129,20 | 0,31% | 48.035,00 |
| 17.09.2024 | 127,60 | 129,80 | 127,60 | 128,80 | 1,42% | 19.711,00 |
| 16.09.2024 | 127,00 | 128,00 | 126,20 | 127,00 | -0,31% | 16.222,00 |
| 13.09.2024 | 126,20 | 127,40 | 126,20 | 127,40 | 1,11% | 11.804,00 |
| 12.09.2024 | 126,40 | 127,00 | 125,00 | 126,00 | 0,64% | 12.248,00 |
| 11.09.2024 | 126,40 | 126,80 | 124,40 | 125,20 | -0,63% | 26.721,00 |
| 10.09.2024 | 126,20 | 127,00 | 125,20 | 126,00 | 0,32% | 17.497,00 |
| 09.09.2024 | 125,20 | 126,60 | 125,20 | 125,60 | 1,29% | 17.962,00 |
| 06.09.2024 | 126,00 | 127,00 | 124,00 | 124,00 | -1,90% | 21.089,00 |
| 05.09.2024 | 125,40 | 126,80 | 123,80 | 126,40 | 0,48% | 23.272,00 |
| 04.09.2024 | 127,20 | 127,40 | 125,00 | 125,80 | -2,48% | 25.420,00 |
| 03.09.2024 | 130,00 | 130,40 | 128,80 | 129,00 | -1,23% | 31.245,00 |
| 02.09.2024 | 128,80 | 130,60 | 127,80 | 130,60 | 1,24% | 34.300,00 |