110,403CHF
-0,54%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 109,00 | 110,40 | 108,80 | 110,20 | -0,72% | 21.439,00 |
| 25.04.2024 | 112,80 | 113,20 | 109,60 | 111,00 | -1,60% | 29.562,00 |
| 24.04.2024 | 112,60 | 113,40 | 112,40 | 112,80 | 0,18% | 18.210,00 |
| 23.04.2024 | 112,00 | 112,80 | 110,60 | 112,60 | 1,26% | 35.637,00 |
| 22.04.2024 | 110,40 | 111,20 | 109,20 | 111,20 | 0,72% | 30.168,00 |
| 19.04.2024 | 110,00 | 110,60 | 108,40 | 110,40 | -0,36% | 25.666,00 |
| 18.04.2024 | 112,80 | 112,80 | 110,00 | 110,80 | -1,07% | 32.483,00 |
| 17.04.2024 | 112,40 | 113,00 | 111,40 | 112,00 | -0,53% | 14.982,00 |
| 16.04.2024 | 113,40 | 113,80 | 112,20 | 112,60 | -2,43% | 16.315,00 |
| 15.04.2024 | 116,00 | 116,00 | 114,60 | 115,40 | 0,87% | 38.246,00 |
| 12.04.2024 | 116,60 | 117,00 | 114,00 | 114,40 | -1,04% | 23.717,00 |
| 11.04.2024 | 117,20 | 117,20 | 114,80 | 115,60 | -1,03% | 22.164,00 |
| 10.04.2024 | 116,60 | 117,20 | 115,40 | 116,80 | 0,00% | 19.039,00 |
| 09.04.2024 | 118,60 | 118,60 | 116,80 | 116,80 | -1,35% | 13.372,00 |
| 08.04.2024 | 117,00 | 118,40 | 116,40 | 118,40 | 1,37% | 21.912,00 |
| 05.04.2024 | 115,00 | 117,00 | 115,00 | 116,80 | 0,17% | 17.062,00 |
| 04.04.2024 | 117,20 | 117,20 | 115,60 | 116,60 | 0,17% | 14.811,00 |
| 03.04.2024 | 116,00 | 116,80 | 114,80 | 116,40 | 0,17% | 17.960,00 |
| 02.04.2024 | 118,40 | 120,00 | 116,00 | 116,20 | -2,02% | 29.288,00 |
| 28.03.2024 | 120,00 | 120,00 | 117,60 | 118,60 | -0,84% | 26.213,00 |
| 27.03.2024 | 119,60 | 120,20 | 118,80 | 119,60 | 0,17% | 18.016,00 |
| 26.03.2024 | 118,60 | 120,00 | 118,60 | 119,40 | 0,00% | 21.596,00 |
| 25.03.2024 | 118,60 | 119,40 | 118,20 | 119,40 | 0,51% | 312.081,00 |
| 22.03.2024 | 119,40 | 120,40 | 118,80 | 118,80 | -1,00% | 28.574,00 |
| 21.03.2024 | 116,40 | 121,00 | 115,60 | 120,00 | 3,99% | 64.183,00 |
| 20.03.2024 | 114,60 | 116,20 | 114,60 | 115,40 | 0,00% | 16.532,00 |
| 19.03.2024 | 116,60 | 117,00 | 114,80 | 115,40 | -0,52% | 26.430,00 |
| 18.03.2024 | 116,00 | 116,80 | 116,00 | 116,00 | 0,35% | 24.291,00 |
| 15.03.2024 | 115,80 | 117,00 | 115,60 | 115,60 | 0,17% | 75.502,00 |
| 14.03.2024 | 114,00 | 116,00 | 114,00 | 115,40 | 0,00% | 29.736,00 |
| 13.03.2024 | 114,60 | 115,40 | 114,20 | 115,40 | 0,70% | 40.853,00 |
| 12.03.2024 | 114,60 | 115,00 | 113,60 | 114,60 | 0,35% | 34.489,00 |
| 11.03.2024 | 112,20 | 114,20 | 112,20 | 114,20 | 0,71% | 44.541,00 |
| 08.03.2024 | 113,20 | 113,60 | 112,40 | 113,40 | 0,00% | 57.650,00 |
| 07.03.2024 | 106,40 | 113,80 | 106,40 | 113,40 | -0,53% | 55.444,00 |
| 06.03.2024 | 113,00 | 114,40 | 112,60 | 114,00 | 0,88% | 85.164,00 |
| 05.03.2024 | 111,60 | 113,20 | 111,60 | 113,00 | 0,53% | 21.080,00 |
| 04.03.2024 | 111,80 | 112,60 | 111,80 | 112,40 | 0,54% | 15.425,00 |
| 01.03.2024 | 110,80 | 112,00 | 110,20 | 111,80 | 1,27% | 24.308,00 |
| 29.02.2024 | 110,80 | 110,80 | 109,80 | 110,40 | 0,73% | 31.405,00 |
| 28.02.2024 | 109,60 | 109,60 | 108,80 | 109,60 | -0,18% | 11.366,00 |
| 27.02.2024 | 109,60 | 110,20 | 109,20 | 109,80 | -0,18% | 12.220,00 |
| 26.02.2024 | 109,20 | 110,60 | 109,20 | 110,00 | 0,00% | 12.527,00 |
| 23.02.2024 | 108,40 | 110,00 | 108,40 | 110,00 | 1,10% | 13.099,00 |
| 22.02.2024 | 110,00 | 110,20 | 108,20 | 108,80 | 0,00% | 17.968,00 |
| 21.02.2024 | 107,60 | 109,20 | 107,40 | 108,80 | -0,18% | 11.731,00 |
| 20.02.2024 | 109,80 | 109,80 | 108,20 | 109,00 | 0,00% | 16.608,00 |
| 19.02.2024 | 108,60 | 109,20 | 106,20 | 109,00 | 0,55% | 15.294,00 |
| 16.02.2024 | 107,60 | 108,60 | 107,40 | 108,40 | 0,93% | 20.417,00 |
| 15.02.2024 | 108,60 | 108,80 | 106,60 | 107,40 | -0,19% | 14.754,00 |
| 14.02.2024 | 106,20 | 108,40 | 106,20 | 107,60 | 1,70% | 18.861,00 |
| 13.02.2024 | 106,40 | 106,40 | 104,20 | 105,80 | -0,38% | 20.066,00 |
| 12.02.2024 | 108,80 | 109,20 | 106,00 | 106,20 | -2,39% | 28.015,00 |
| 09.02.2024 | 109,40 | 110,00 | 108,20 | 108,80 | -1,09% | 14.754,00 |
| 08.02.2024 | 110,00 | 110,60 | 108,80 | 110,00 | 0,18% | 26.758,00 |
| 07.02.2024 | 109,40 | 110,00 | 108,20 | 109,80 | 0,18% | 43.075,00 |
| 06.02.2024 | 107,60 | 109,80 | 107,40 | 109,60 | 2,24% | 39.948,00 |
| 05.02.2024 | 105,60 | 108,20 | 105,60 | 107,20 | 1,13% | 25.198,00 |
| 02.02.2024 | 107,60 | 108,60 | 106,00 | 106,00 | -0,38% | 25.283,00 |
| 01.02.2024 | 105,40 | 106,40 | 104,00 | 106,40 | 2,11% | 39.901,00 |
| 31.01.2024 | 104,40 | 106,00 | 103,80 | 104,20 | -0,38% | 26.842,00 |
| 30.01.2024 | 104,00 | 105,40 | 104,00 | 104,60 | 0,58% | 12.566,00 |
| 29.01.2024 | 104,40 | 104,40 | 102,80 | 104,00 | -0,57% | 10.433,00 |
| 26.01.2024 | 103,40 | 105,40 | 102,80 | 104,60 | 1,16% | 19.925,00 |
| 25.01.2024 | 104,00 | 104,00 | 102,20 | 103,40 | 0,98% | 24.037,00 |
| 24.01.2024 | 102,00 | 102,40 | 100,60 | 102,40 | 1,59% | 19.885,00 |
| 23.01.2024 | 98,10 | 101,80 | 98,10 | 100,80 | 0,90% | 20.799,00 |
| 22.01.2024 | 100,00 | 100,40 | 99,30 | 99,90 | 1,01% | 19.305,00 |
| 19.01.2024 | 101,00 | 101,00 | 98,70 | 98,90 | -1,69% | 23.908,00 |
| 18.01.2024 | 98,60 | 101,60 | 97,90 | 100,60 | 1,93% | 25.875,00 |
| 17.01.2024 | 102,00 | 102,00 | 97,60 | 98,70 | -4,36% | 32.749,00 |
| 16.01.2024 | 102,00 | 103,80 | 102,00 | 103,20 | 0,19% | 26.422,00 |
| 15.01.2024 | 103,00 | 103,60 | 102,20 | 103,00 | 0,19% | 10.679,00 |
| 12.01.2024 | 103,00 | 103,20 | 101,80 | 102,80 | 1,18% | 12.523,00 |
| 11.01.2024 | 103,00 | 103,20 | 101,20 | 101,60 | -0,39% | 14.813,00 |
| 10.01.2024 | 102,60 | 102,60 | 99,90 | 102,00 | -0,20% | 19.907,00 |
| 09.01.2024 | 103,20 | 103,20 | 102,20 | 102,20 | -0,39% | 12.833,00 |
| 08.01.2024 | 102,60 | 103,60 | 101,20 | 102,60 | 0,00% | 9.991,00 |
| 05.01.2024 | 102,80 | 103,20 | 101,20 | 102,60 | -0,19% | 15.783,00 |
| 04.01.2024 | 101,60 | 103,20 | 101,40 | 102,80 | 1,18% | 17.583,00 |
| 03.01.2024 | 103,20 | 103,80 | 101,00 | 101,60 | -2,50% | 12.619,00 |
| 29.12.2023 | 104,00 | 104,40 | 103,20 | 104,20 | 0,77% | 8.452,00 |
| 28.12.2023 | 103,60 | 104,20 | 102,80 | 103,40 | -0,19% | 12.155,00 |
| 27.12.2023 | 104,60 | 104,80 | 102,60 | 103,60 | -1,15% | 21.769,00 |
| 22.12.2023 | 102,80 | 104,80 | 102,80 | 104,80 | 1,16% | 9.848,00 |
| 21.12.2023 | 104,00 | 104,80 | 102,60 | 103,60 | -1,33% | 14.598,00 |
| 20.12.2023 | 104,60 | 105,60 | 103,80 | 105,00 | 0,77% | 18.202,00 |
| 19.12.2023 | 104,00 | 105,60 | 103,40 | 104,20 | 0,00% | 25.337,00 |
| 18.12.2023 | 103,00 | 104,40 | 103,00 | 104,20 | 0,00% | 18.893,00 |
| 15.12.2023 | 103,60 | 104,60 | 103,40 | 104,20 | 0,97% | 30.718,00 |
| 14.12.2023 | 101,60 | 104,20 | 101,00 | 103,20 | 3,30% | 62.485,00 |
| 13.12.2023 | 101,40 | 101,40 | 99,80 | 99,90 | -1,09% | 20.797,00 |
| 12.12.2023 | 99,40 | 102,00 | 98,40 | 101,00 | 1,92% | 39.357,00 |
| 11.12.2023 | 98,60 | 99,10 | 96,80 | 99,10 | 0,51% | 22.768,00 |
| 08.12.2023 | 97,30 | 98,80 | 97,30 | 98,60 | 1,34% | 22.621,00 |
| 07.12.2023 | 99,20 | 99,20 | 96,90 | 97,30 | -1,52% | 20.284,00 |
| 06.12.2023 | 98,20 | 99,30 | 97,30 | 98,80 | 0,71% | 23.454,00 |
| 05.12.2023 | 97,30 | 98,20 | 96,50 | 98,10 | 1,13% | 20.818,00 |
| 04.12.2023 | 98,20 | 98,20 | 96,50 | 97,00 | -1,12% | 14.854,00 |
| 01.12.2023 | 98,00 | 98,50 | 96,50 | 98,10 | -0,61% | 20.953,00 |