106,521CHF
-0,26%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 105,60 | 106,00 | 104,40 | 104,40 | -1,14% | 59.751,00 |
| 18.09.2025 | 105,60 | 106,60 | 105,00 | 105,60 | 0,19% | 23.577,00 |
| 17.09.2025 | 106,80 | 106,80 | 105,20 | 105,40 | -1,13% | 20.581,00 |
| 16.09.2025 | 108,20 | 108,20 | 106,60 | 106,60 | -0,74% | 21.906,00 |
| 15.09.2025 | 108,00 | 108,40 | 107,20 | 107,40 | -0,37% | 17.637,00 |
| 12.09.2025 | 108,00 | 108,40 | 107,40 | 107,80 | -0,19% | 9.659,00 |
| 11.09.2025 | 107,20 | 108,20 | 107,20 | 108,00 | 0,75% | 12.188,00 |
| 10.09.2025 | 109,20 | 109,20 | 107,20 | 107,20 | -1,47% | 22.265,00 |
| 09.09.2025 | 109,00 | 109,80 | 108,60 | 108,80 | -0,55% | 41.829,00 |
| 08.09.2025 | 108,60 | 109,40 | 108,00 | 109,40 | 0,55% | 14.686,00 |
| 05.09.2025 | 110,00 | 110,00 | 108,40 | 108,80 | 0,74% | 18.600,00 |
| 04.09.2025 | 106,80 | 108,40 | 106,20 | 108,00 | 1,12% | 15.602,00 |
| 03.09.2025 | 107,40 | 107,80 | 106,20 | 106,80 | 0,19% | 31.616,00 |
| 02.09.2025 | 110,40 | 110,40 | 106,60 | 106,60 | -3,09% | 24.969,00 |
| 01.09.2025 | 109,80 | 110,60 | 109,20 | 110,00 | 0,00% | 13.962,00 |
| 29.08.2025 | 111,20 | 111,40 | 109,80 | 110,00 | -0,72% | 17.697,00 |
| 28.08.2025 | 109,80 | 111,40 | 109,80 | 110,80 | 0,91% | 17.129,00 |
| 27.08.2025 | 111,60 | 111,60 | 109,00 | 109,80 | -1,26% | 21.726,00 |
| 26.08.2025 | 111,20 | 111,80 | 110,60 | 111,20 | 0,00% | 27.501,00 |
| 25.08.2025 | 110,60 | 111,40 | 109,80 | 111,20 | 0,72% | 28.493,00 |
| 22.08.2025 | 108,20 | 110,40 | 107,80 | 110,40 | 1,85% | 25.497,00 |
| 21.08.2025 | 108,40 | 108,80 | 107,80 | 108,40 | -0,37% | 24.274,00 |
| 20.08.2025 | 109,00 | 109,00 | 108,00 | 108,80 | -0,37% | 17.311,00 |
| 19.08.2025 | 106,80 | 109,40 | 106,80 | 109,20 | 2,63% | 16.483,00 |
| 18.08.2025 | 108,00 | 108,80 | 106,40 | 106,40 | 0,19% | 34.619,00 |
| 15.08.2025 | 107,00 | 107,80 | 106,20 | 106,20 | -0,75% | 24.670,00 |
| 14.08.2025 | 106,80 | 107,80 | 106,20 | 107,00 | 0,19% | 19.934,00 |
| 13.08.2025 | 106,20 | 107,60 | 106,00 | 106,80 | 0,00% | 18.475,00 |
| 12.08.2025 | 106,00 | 106,80 | 106,00 | 106,80 | 0,95% | 18.418,00 |
| 11.08.2025 | 106,60 | 106,60 | 105,00 | 105,80 | 0,00% | 13.846,00 |
| 08.08.2025 | 105,20 | 106,00 | 105,00 | 105,80 | 0,76% | 12.600,00 |
| 07.08.2025 | 103,20 | 105,60 | 103,20 | 105,00 | 1,16% | 13.537,00 |
| 06.08.2025 | 106,60 | 106,60 | 103,60 | 103,80 | -0,76% | 12.852,00 |
| 05.08.2025 | 104,00 | 104,80 | 103,80 | 104,60 | 0,58% | 14.360,00 |
| 04.08.2025 | 103,00 | 104,60 | 102,80 | 104,00 | -0,89% | 27.220,00 |
| 01.08.2025 | 105,18 | 105,52 | 103,16 | 104,94 | -0,63% | - |
| 31.07.2025 | 105,60 | 107,40 | 105,60 | 105,60 | -0,75% | 14.979,00 |
| 30.07.2025 | 106,00 | 108,80 | 106,00 | 106,40 | -0,56% | 12.529,00 |
| 29.07.2025 | 105,80 | 107,80 | 105,80 | 107,00 | -0,37% | 15.086,00 |
| 28.07.2025 | 108,80 | 109,20 | 107,00 | 107,40 | -0,37% | 16.145,00 |
| 25.07.2025 | 107,20 | 108,00 | 106,60 | 107,80 | 0,19% | 18.366,00 |
| 24.07.2025 | 108,60 | 108,60 | 107,20 | 107,60 | -0,19% | 14.725,00 |
| 23.07.2025 | 108,60 | 109,20 | 107,20 | 107,80 | -0,19% | 25.849,00 |
| 22.07.2025 | 108,60 | 109,20 | 107,80 | 108,00 | -1,46% | 24.631,00 |
| 21.07.2025 | 111,20 | 111,40 | 108,80 | 109,60 | -1,26% | 22.725,00 |
| 18.07.2025 | 112,60 | 113,60 | 111,00 | 111,00 | -1,25% | 21.980,00 |
| 17.07.2025 | 108,80 | 114,80 | 108,80 | 112,40 | 3,50% | 65.793,00 |
| 16.07.2025 | 109,00 | 110,00 | 108,60 | 108,60 | -0,73% | 31.817,00 |
| 15.07.2025 | 108,00 | 110,60 | 108,00 | 109,40 | 1,11% | 28.726,00 |
| 14.07.2025 | 109,20 | 109,40 | 107,40 | 108,20 | -1,99% | 34.523,00 |
| 11.07.2025 | 110,20 | 110,80 | 110,00 | 110,40 | -0,54% | 19.647,00 |
| 10.07.2025 | 108,00 | 111,00 | 107,80 | 111,00 | 2,97% | 25.468,00 |
| 09.07.2025 | 108,20 | 108,60 | 107,20 | 107,80 | 0,00% | 36.531,00 |
| 08.07.2025 | 107,60 | 107,80 | 105,40 | 107,80 | 0,00% | 33.036,00 |
| 07.07.2025 | 107,80 | 108,60 | 107,40 | 107,80 | 0,00% | 14.242,00 |
| 04.07.2025 | 107,60 | 108,40 | 106,20 | 107,80 | -0,55% | 26.153,00 |
| 03.07.2025 | 108,60 | 109,40 | 108,00 | 108,40 | 0,18% | 26.327,00 |
| 02.07.2025 | 108,80 | 109,40 | 107,80 | 108,20 | -0,55% | 41.009,00 |
| 01.07.2025 | 108,00 | 108,80 | 107,60 | 108,80 | 0,00% | 25.423,00 |
| 30.06.2025 | 111,00 | 111,00 | 108,40 | 108,80 | -1,63% | 31.948,00 |
| 27.06.2025 | 109,80 | 110,80 | 109,80 | 110,60 | 1,28% | 14.266,00 |
| 26.06.2025 | 110,40 | 110,40 | 108,40 | 109,20 | -0,18% | 11.924,00 |
| 25.06.2025 | 109,40 | 109,80 | 109,00 | 109,40 | 0,18% | 17.351,00 |
| 24.06.2025 | 110,00 | 110,40 | 109,00 | 109,20 | 0,37% | 20.959,00 |
| 23.06.2025 | 105,00 | 115,00 | 105,00 | 108,80 | -0,37% | 14.481,00 |
| 20.06.2025 | 109,40 | 109,80 | 108,60 | 109,20 | 0,18% | 51.185,00 |
| 19.06.2025 | 108,80 | 110,60 | 108,60 | 109,00 | -0,91% | 21.837,00 |
| 18.06.2025 | 110,40 | 111,00 | 109,40 | 110,00 | -0,72% | 28.325,00 |
| 17.06.2025 | 111,20 | 112,40 | 110,80 | 110,80 | -0,54% | 16.700,00 |
| 16.06.2025 | 111,80 | 112,00 | 110,40 | 111,40 | -0,36% | 36.134,00 |
| 13.06.2025 | 112,40 | 113,40 | 111,00 | 111,80 | -2,27% | 30.618,00 |
| 12.06.2025 | 116,40 | 116,80 | 114,20 | 114,40 | -2,05% | 26.866,00 |
| 11.06.2025 | 117,60 | 118,60 | 116,00 | 116,80 | -0,85% | 34.166,00 |
| 10.06.2025 | 116,60 | 118,00 | 116,60 | 117,80 | -0,17% | 12.968,00 |
| 06.06.2025 | 116,80 | 118,40 | 116,80 | 118,00 | 0,51% | 10.034,00 |
| 05.06.2025 | 117,00 | 118,20 | 116,40 | 117,40 | 0,17% | 10.612,00 |
| 04.06.2025 | 116,20 | 117,40 | 116,00 | 117,20 | 1,56% | 17.328,00 |
| 03.06.2025 | 116,20 | 116,20 | 114,60 | 115,40 | -0,35% | 12.872,00 |
| 02.06.2025 | 116,00 | 116,80 | 115,20 | 115,80 | -0,69% | 16.094,00 |
| 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 |