125,652CHF
0,84%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 124,72 | 125,12 | 124,44 | 124,76 | 0,13% | - |
| 12.02.2026 | 125,40 | 128,20 | 124,20 | 124,60 | -0,16% | 34.791,00 |
| 11.02.2026 | 124,40 | 125,40 | 123,00 | 124,80 | -0,16% | 40.011,00 |
| 10.02.2026 | 123,20 | 125,20 | 122,60 | 125,00 | 1,63% | 48.366,00 |
| 09.02.2026 | 122,60 | 123,00 | 121,00 | 123,00 | 0,49% | 33.681,00 |
| 06.02.2026 | 121,40 | 122,80 | 119,40 | 122,40 | 0,82% | 57.285,00 |
| 05.02.2026 | 121,20 | 121,40 | 118,40 | 121,40 | 0,66% | 43.730,00 |
| 04.02.2026 | 115,00 | 122,00 | 114,60 | 120,60 | 5,42% | 93.115,00 |
| 03.02.2026 | 114,00 | 114,60 | 113,00 | 114,40 | 0,35% | 31.586,00 |
| 02.02.2026 | 114,00 | 114,00 | 111,60 | 114,00 | 0,53% | 27.720,00 |
| 30.01.2026 | 114,00 | 114,60 | 113,00 | 113,40 | -0,35% | 42.435,00 |
| 29.01.2026 | 114,20 | 114,60 | 113,00 | 113,80 | -0,19% | 26.314,00 |
| 28.01.2026 | 116,04 | 116,04 | 113,57 | 114,02 | -1,37% | - |
| 27.01.2026 | 115,60 | 115,60 | 113,80 | 115,60 | 0,35% | 46.799,00 |
| 26.01.2026 | 115,40 | 117,00 | 114,20 | 115,20 | -2,04% | 67.598,00 |
| 23.01.2026 | 113,80 | 119,80 | 112,60 | 117,60 | 5,38% | 61.994,00 |
| 22.01.2026 | 109,20 | 112,00 | 109,20 | 111,60 | 1,64% | 24.803,00 |
| 21.01.2026 | 109,60 | 110,80 | 108,80 | 109,80 | 0,73% | 27.250,00 |
| 20.01.2026 | 108,60 | 109,20 | 107,60 | 109,00 | 0,00% | 29.228,00 |
| 19.01.2026 | 110,00 | 110,20 | 108,80 | 109,00 | -2,33% | 22.480,00 |
| 16.01.2026 | 113,00 | 113,00 | 111,00 | 111,60 | -1,24% | 29.952,00 |
| 15.01.2026 | 111,60 | 113,40 | 111,40 | 113,00 | 1,80% | 41.465,00 |
| 14.01.2026 | 111,00 | 112,00 | 110,60 | 111,00 | 0,36% | 52.751,00 |
| 13.01.2026 | 114,80 | 114,80 | 109,00 | 110,60 | -3,83% | 38.274,00 |
| 12.01.2026 | 115,00 | 117,20 | 114,20 | 115,00 | -0,35% | 31.642,00 |
| 09.01.2026 | 114,40 | 115,40 | 113,60 | 115,40 | 1,41% | 34.441,00 |
| 08.01.2026 | 115,00 | 115,00 | 113,00 | 113,80 | -0,70% | 19.939,00 |
| 07.01.2026 | 113,80 | 114,80 | 113,20 | 114,60 | 0,88% | 36.442,00 |
| 06.01.2026 | 113,00 | 114,00 | 112,00 | 113,60 | 0,35% | 25.010,00 |
| 05.01.2026 | 110,00 | 113,40 | 108,00 | 113,20 | 3,57% | 43.289,00 |
| 02.01.2026 | 108,60 | 109,29 | 108,52 | 109,29 | 0,64% | - |
| 30.12.2025 | 108,60 | 109,20 | 108,00 | 108,60 | -0,18% | 13.276,00 |
| 29.12.2025 | 108,40 | 109,40 | 107,20 | 108,80 | 0,37% | 34.973,00 |
| 23.12.2025 | 106,60 | 108,40 | 106,60 | 108,40 | 0,56% | 27.735,00 |
| 22.12.2025 | 107,20 | 108,00 | 105,80 | 107,80 | 0,19% | 20.546,00 |
| 19.12.2025 | 108,80 | 108,80 | 107,00 | 107,60 | -0,19% | 29.250,00 |
| 18.12.2025 | 105,40 | 108,00 | 105,40 | 107,80 | 2,28% | 33.001,00 |
| 17.12.2025 | 106,80 | 106,80 | 104,60 | 105,40 | -1,31% | 28.153,00 |
| 16.12.2025 | 107,40 | 108,20 | 106,80 | 106,80 | -0,93% | 20.287,00 |
| 15.12.2025 | 108,00 | 108,20 | 107,00 | 107,80 | 0,37% | 21.498,00 |
| 12.12.2025 | 106,20 | 108,60 | 106,20 | 107,40 | 1,13% | 23.433,00 |
| 11.12.2025 | 106,00 | 106,20 | 105,20 | 106,20 | 1,14% | 26.906,00 |
| 10.12.2025 | 104,20 | 105,40 | 104,00 | 105,00 | -0,57% | 20.999,00 |
| 09.12.2025 | 106,00 | 106,40 | 105,00 | 105,60 | 0,00% | 35.613,00 |
| 08.12.2025 | 105,80 | 106,60 | 105,20 | 105,60 | -0,56% | 14.541,00 |
| 05.12.2025 | 106,40 | 107,00 | 105,40 | 106,20 | 0,00% | 19.634,00 |
| 04.12.2025 | 105,00 | 106,60 | 104,40 | 106,20 | 1,92% | 38.720,00 |
| 03.12.2025 | 104,00 | 104,40 | 103,40 | 104,20 | 0,77% | 20.827,00 |
| 02.12.2025 | 102,80 | 103,80 | 101,80 | 103,40 | 0,19% | 29.281,00 |
| 01.12.2025 | 102,40 | 104,60 | 101,60 | 103,20 | 0,58% | 31.431,00 |
| 28.11.2025 | 101,80 | 102,60 | 101,00 | 102,60 | 0,39% | 31.226,00 |
| 27.11.2025 | 101,80 | 102,40 | 101,20 | 102,20 | 0,20% | 28.055,00 |
| 26.11.2025 | 103,00 | 103,00 | 101,60 | 102,00 | -0,20% | 23.344,00 |
| 25.11.2025 | 102,00 | 102,20 | 100,20 | 102,20 | 1,39% | 22.187,00 |
| 24.11.2025 | 104,00 | 104,00 | 100,00 | 100,80 | 1,00% | 26.566,00 |
| 21.11.2025 | 101,00 | 101,00 | 98,30 | 99,80 | 0,20% | 9.788,00 |
| 20.11.2025 | 100,20 | 100,80 | 99,50 | 99,60 | 0,00% | 19.599,00 |
| 19.11.2025 | 100,00 | 100,00 | 98,90 | 99,60 | 0,61% | 19.201,00 |
| 18.11.2025 | 100,40 | 100,80 | 98,60 | 99,00 | -1,20% | 13.304,00 |
| 17.11.2025 | 105,80 | 105,80 | 99,80 | 100,20 | -1,18% | 29.900,00 |
| 14.11.2025 | 101,80 | 102,60 | 100,80 | 101,40 | -0,98% | 16.566,00 |
| 13.11.2025 | 104,00 | 104,00 | 102,20 | 102,40 | -1,35% | 17.723,00 |
| 12.11.2025 | 104,00 | 104,80 | 103,00 | 103,80 | 0,39% | 18.830,00 |
| 11.11.2025 | 103,40 | 103,40 | 102,00 | 103,40 | 0,98% | 31.200,00 |
| 10.11.2025 | 103,20 | 103,20 | 101,60 | 102,40 | 0,79% | 25.423,00 |
| 07.11.2025 | 103,80 | 104,20 | 100,80 | 101,60 | -2,12% | 21.615,00 |
| 06.11.2025 | 104,60 | 104,80 | 103,40 | 103,80 | -1,14% | 31.711,00 |
| 05.11.2025 | 106,40 | 106,40 | 104,20 | 105,00 | 0,38% | 23.470,00 |
| 04.11.2025 | 107,60 | 107,60 | 103,80 | 104,60 | -3,51% | 28.086,00 |
| 03.11.2025 | 109,20 | 109,40 | 108,20 | 108,40 | -0,55% | 18.527,00 |
| 31.10.2025 | 109,40 | 109,60 | 108,40 | 109,00 | -0,73% | 33.374,00 |
| 30.10.2025 | 109,60 | 110,20 | 108,80 | 109,80 | 0,18% | 12.461,00 |
| 29.10.2025 | 109,60 | 110,00 | 109,00 | 109,60 | -0,18% | 15.901,00 |
| 28.10.2025 | 110,20 | 110,40 | 109,20 | 109,80 | -1,26% | 19.225,00 |
| 27.10.2025 | 107,20 | 111,40 | 107,20 | 111,20 | 1,28% | 38.083,00 |
| 24.10.2025 | 110,40 | 110,40 | 108,80 | 109,80 | -0,54% | 20.346,00 |
| 23.10.2025 | 108,60 | 110,40 | 108,60 | 110,40 | 0,73% | 22.434,00 |
| 22.10.2025 | 108,60 | 109,60 | 107,60 | 109,60 | 0,92% | 36.595,00 |
| 21.10.2025 | 109,00 | 109,00 | 106,80 | 108,60 | 0,00% | 13.983,00 |
| 20.10.2025 | 108,20 | 108,60 | 107,00 | 108,60 | 0,74% | 19.788,00 |
| 17.10.2025 | 107,00 | 107,80 | 105,20 | 107,80 | 0,19% | 23.914,00 |
| 16.10.2025 | 109,60 | 109,60 | 107,00 | 107,60 | -1,47% | 25.083,00 |
| 15.10.2025 | 110,00 | 110,40 | 108,60 | 109,20 | 0,00% | 30.668,00 |
| 14.10.2025 | 109,00 | 109,40 | 108,00 | 109,20 | -0,36% | 16.659,00 |
| 13.10.2025 | 109,00 | 110,00 | 108,80 | 109,60 | 0,74% | 16.482,00 |
| 10.10.2025 | 110,80 | 111,20 | 108,40 | 108,80 | -1,81% | 13.428,00 |
| 09.10.2025 | 111,80 | 111,80 | 110,40 | 110,80 | 0,00% | 24.386,00 |
| 08.10.2025 | 111,00 | 111,40 | 109,60 | 110,80 | -0,54% | 16.201,00 |
| 07.10.2025 | 111,40 | 112,60 | 111,00 | 111,40 | -0,18% | 17.148,00 |
| 06.10.2025 | 110,40 | 111,60 | 108,80 | 111,60 | 0,72% | 23.754,00 |
| 03.10.2025 | 110,80 | 111,60 | 109,80 | 110,80 | 0,54% | 21.341,00 |
| 02.10.2025 | 108,00 | 110,40 | 108,00 | 110,20 | 2,04% | 26.057,00 |
| 01.10.2025 | 107,00 | 108,20 | 106,80 | 108,00 | 1,12% | 34.985,00 |
| 30.09.2025 | 106,60 | 107,00 | 105,60 | 106,80 | 0,19% | 28.182,00 |
| 29.09.2025 | 107,80 | 107,80 | 106,00 | 106,60 | -0,19% | 12.130,00 |
| 26.09.2025 | 106,40 | 108,20 | 106,20 | 106,80 | -1,11% | 21.540,00 |
| 25.09.2025 | 107,00 | 108,60 | 107,00 | 108,00 | 0,37% | 29.168,00 |
| 24.09.2025 | 109,60 | 110,00 | 107,20 | 107,60 | -2,71% | 22.983,00 |
| 23.09.2025 | 107,80 | 111,60 | 107,40 | 110,60 | 2,22% | 28.860,00 |
| 22.09.2025 | 108,60 | 111,00 | 108,00 | 108,20 | 3,64% | 49.281,00 |