139,268CHF
-0,81%
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 |
|---|---|---|---|---|---|---|
| 16.10.2026 | 137,40 | 140,80 | 137,40 | 139,60 | -0,57% | 22.354,00 |
| 15.10.2026 | 140,20 | 140,80 | 136,80 | 140,40 | -0,14% | 59.781,00 |
| 14.10.2026 | 141,20 | 142,80 | 140,60 | 140,60 | 0,00% | 19.304,00 |
| 13.10.2026 | 137,00 | 141,60 | 137,00 | 140,60 | 1,30% | 35.373,00 |
| 12.10.2026 | 139,20 | 139,20 | 137,20 | 138,80 | 0,14% | 13.269,00 |
| 09.10.2026 | 138,20 | 140,00 | 137,00 | 138,60 | 1,17% | 13.148,00 |
| 08.10.2026 | 139,40 | 139,40 | 136,80 | 137,00 | -1,44% | 23.587,00 |
| 07.10.2026 | 140,20 | 141,60 | 138,40 | 139,00 | -1,56% | 29.197,00 |
| 06.10.2026 | 139,60 | 142,60 | 139,60 | 141,20 | 1,00% | 24.108,00 |
| 05.10.2026 | 139,00 | 141,40 | 139,00 | 139,80 | 0,72% | 58.206,00 |
| 02.10.2026 | 138,80 | 139,20 | 137,60 | 138,80 | 1,61% | 27.890,00 |
| 01.10.2026 | 138,40 | 140,00 | 136,60 | 136,60 | -1,87% | 28.263,00 |
| 30.09.2026 | 136,80 | 139,20 | 136,80 | 139,20 | 0,87% | 33.004,00 |
| 29.09.2026 | 137,00 | 140,00 | 136,40 | 138,00 | 1,17% | 19.203,00 |
| 28.09.2026 | 135,00 | 136,80 | 135,00 | 136,40 | 0,44% | 25.608,00 |
| 25.09.2026 | 136,00 | 137,40 | 135,80 | 135,80 | 0,30% | 16.608,00 |
| 24.09.2026 | 137,00 | 138,00 | 135,40 | 135,40 | -1,74% | 33.097,00 |
| 23.09.2026 | 139,00 | 139,20 | 137,20 | 137,80 | -0,58% | 32.115,00 |
| 22.09.2026 | 135,60 | 138,60 | 135,60 | 138,60 | 1,76% | 13.821,00 |
| 21.09.2026 | 134,00 | 137,00 | 134,00 | 136,20 | 1,79% | 33.574,00 |
| 18.09.2026 | 132,80 | 134,80 | 132,20 | 133,80 | 0,90% | 72.224,00 |
| 17.09.2026 | 135,60 | 135,60 | 132,00 | 132,60 | -0,75% | 25.985,00 |
| 16.09.2026 | 130,20 | 135,40 | 130,20 | 133,60 | 1,83% | 38.809,00 |
| 15.09.2026 | 132,80 | 132,80 | 130,40 | 131,20 | -1,06% | 31.133,00 |
| 14.09.2026 | 135,80 | 136,00 | 132,60 | 132,60 | -2,50% | 18.787,00 |
| 11.09.2026 | 134,80 | 136,20 | 134,80 | 136,00 | 0,89% | 25.727,00 |
| 10.09.2026 | 135,60 | 136,00 | 134,40 | 134,80 | -0,74% | 32.961,00 |
| 09.09.2026 | 134,60 | 136,40 | 134,00 | 135,80 | -0,29% | 24.297,00 |
| 08.09.2026 | 135,80 | 138,00 | 135,00 | 136,20 | 0,59% | 23.885,00 |
| 07.09.2026 | 135,00 | 135,80 | 134,40 | 135,40 | 0,45% | 15.361,00 |
| 04.09.2026 | 135,00 | 135,60 | 133,60 | 134,80 | 0,60% | 17.745,00 |
| 03.09.2026 | 136,00 | 136,00 | 133,40 | 134,00 | 0,45% | 12.620,00 |
| 02.09.2026 | 134,00 | 134,00 | 132,80 | 133,40 | -0,60% | 12.869,00 |
| 01.09.2026 | 135,00 | 135,60 | 133,40 | 134,20 | -0,45% | 22.912,00 |
| 31.08.2026 | 134,60 | 135,60 | 134,20 | 134,80 | 0,90% | 33.543,00 |
| 28.08.2026 | 134,80 | 134,80 | 133,00 | 133,60 | -0,30% | 16.863,00 |
| 27.08.2026 | 132,80 | 135,00 | 132,40 | 134,00 | 0,75% | 27.570,00 |
| 26.08.2026 | 134,00 | 134,00 | 132,40 | 133,00 | 0,61% | 18.277,00 |
| 25.08.2026 | 132,00 | 134,00 | 131,40 | 132,20 | 1,23% | 21.677,00 |
| 24.08.2026 | 128,20 | 130,80 | 128,20 | 130,60 | 1,56% | 27.968,00 |
| 21.08.2026 | 128,20 | 130,00 | 128,20 | 128,60 | -0,77% | 22.808,00 |
| 20.08.2026 | 130,60 | 130,60 | 128,20 | 129,60 | -0,31% | 19.800,00 |
| 19.08.2026 | 129,80 | 130,40 | 128,80 | 130,00 | 0,15% | 30.121,00 |
| 18.08.2026 | 131,80 | 131,80 | 129,80 | 129,80 | -0,76% | 17.615,00 |
| 17.08.2026 | 131,00 | 132,40 | 130,40 | 130,80 | -0,76% | 14.704,00 |
| 14.08.2026 | 132,60 | 132,60 | 131,20 | 131,80 | 0,30% | 13.503,00 |
| 13.08.2026 | 133,00 | 133,00 | 131,00 | 131,40 | -0,15% | 21.334,00 |
| 12.08.2026 | 133,00 | 133,00 | 130,40 | 131,60 | -0,45% | 30.324,00 |
| 11.08.2026 | 131,60 | 132,60 | 130,80 | 132,20 | 0,30% | 39.841,00 |
| 10.08.2026 | 134,00 | 134,20 | 131,40 | 131,80 | -1,79% | 32.974,00 |
| 07.08.2026 | 135,60 | 135,60 | 133,60 | 134,20 | -1,03% | 26.384,00 |
| 06.08.2026 | 134,40 | 137,00 | 134,00 | 135,60 | 0,74% | 27.619,00 |
| 05.08.2026 | 134,80 | 135,00 | 133,80 | 134,60 | 0,75% | 28.769,00 |
| 04.08.2026 | 134,00 | 134,80 | 132,60 | 133,60 | 0,45% | 30.211,00 |
| 03.08.2026 | 132,00 | 133,40 | 132,00 | 133,00 | 0,76% | 19.370,00 |
| 31.07.2026 | 133,20 | 134,20 | 130,60 | 132,00 | -0,90% | 24.133,00 |
| 30.07.2026 | 133,80 | 135,00 | 132,60 | 133,20 | -0,60% | 30.929,00 |
| 29.07.2026 | 133,40 | 134,20 | 133,00 | 134,00 | 0,00% | 22.324,00 |
| 28.07.2026 | 132,40 | 135,20 | 132,40 | 134,00 | 0,90% | 26.458,00 |
| 27.07.2026 | 131,40 | 136,00 | 131,20 | 132,80 | 1,84% | 24.642,00 |
| 24.07.2026 | 132,00 | 132,80 | 128,80 | 130,40 | -6,72% | 78.361,00 |
| 23.07.2026 | 141,00 | 146,40 | 139,20 | 139,80 | -0,71% | 61.779,00 |
| 22.07.2026 | 140,00 | 140,80 | 139,00 | 140,80 | 0,00% | 43.102,00 |
| 21.07.2026 | 138,60 | 140,80 | 138,00 | 140,80 | 1,44% | 23.206,00 |
| 20.07.2026 | 139,20 | 140,40 | 137,80 | 138,80 | -0,86% | 15.773,00 |
| 17.07.2026 | 139,00 | 140,20 | 138,40 | 140,00 | 0,00% | 19.490,00 |
| 16.07.2026 | 137,80 | 140,00 | 136,80 | 140,00 | 1,16% | 38.129,00 |
| 15.07.2026 | 137,60 | 139,20 | 136,60 | 138,40 | 0,29% | 20.993,00 |
| 14.07.2026 | 136,00 | 138,20 | 135,20 | 138,00 | 1,32% | 22.772,00 |
| 13.07.2026 | 135,80 | 137,40 | 135,00 | 136,20 | -0,73% | 27.817,00 |
| 10.07.2026 | 134,60 | 137,20 | 132,60 | 137,20 | 3,63% | 21.617,00 |
| 09.07.2026 | 133,40 | 133,40 | 131,40 | 132,40 | 0,61% | 22.572,00 |
| 08.07.2026 | 134,00 | 134,00 | 131,60 | 131,60 | -1,79% | 28.724,00 |
| 07.07.2026 | 136,80 | 137,00 | 134,00 | 134,00 | -1,62% | 22.347,00 |
| 06.07.2026 | 134,00 | 138,60 | 133,40 | 136,20 | 1,34% | 48.461,00 |
| 03.07.2026 | 133,80 | 134,40 | 132,60 | 134,40 | 1,20% | 33.288,00 |
| 02.07.2026 | 134,00 | 134,20 | 132,60 | 132,80 | -1,19% | 22.189,00 |
| 01.07.2026 | 133,20 | 134,40 | 131,80 | 134,40 | 0,90% | 48.265,00 |
| 30.06.2026 | 134,00 | 135,60 | 133,20 | 133,20 | -0,45% | 50.900,00 |
| 29.06.2026 | 132,00 | 134,40 | 132,00 | 133,80 | -0,30% | 27.985,00 |
| 26.06.2026 | 134,00 | 135,40 | 133,60 | 134,20 | -0,74% | 24.130,00 |
| 25.06.2026 | 134,00 | 136,60 | 134,00 | 135,20 | 1,20% | 38.622,00 |
| 24.06.2026 | 132,00 | 133,60 | 131,20 | 133,60 | 0,00% | 42.192,00 |
| 23.06.2026 | 131,40 | 133,60 | 130,60 | 133,60 | 0,30% | 24.079,00 |
| 22.06.2026 | 132,00 | 133,80 | 131,80 | 133,20 | 0,15% | 23.822,00 |
| 19.06.2026 | 132,00 | 133,40 | 131,80 | 133,00 | -0,15% | 34.291,00 |
| 18.06.2026 | 129,20 | 133,40 | 129,20 | 133,20 | 1,06% | 27.950,00 |
| 17.06.2026 | 131,80 | 132,40 | 130,40 | 131,80 | 0,76% | 24.903,00 |
| 16.06.2026 | 131,60 | 132,00 | 129,60 | 130,80 | -0,15% | 20.185,00 |
| 15.06.2026 | 130,00 | 132,80 | 130,00 | 131,00 | 0,77% | 22.475,00 |
| 12.06.2026 | 128,80 | 130,60 | 128,80 | 130,00 | 2,36% | 17.145,00 |
| 11.06.2026 | 126,00 | 128,00 | 125,80 | 127,00 | 0,32% | 15.603,00 |
| 10.06.2026 | 125,60 | 127,80 | 125,60 | 126,60 | 0,16% | 13.909,00 |
| 09.06.2026 | 127,00 | 128,80 | 126,40 | 126,40 | -0,78% | 4.356,00 |
| 08.06.2026 | 127,00 | 127,60 | 125,00 | 127,40 | -0,16% | 17.896,00 |
| 05.06.2026 | 129,00 | 129,40 | 127,20 | 127,60 | -0,78% | 24.552,00 |
| 04.06.2026 | 129,00 | 129,40 | 127,80 | 128,60 | -0,16% | 17.213,00 |
| 03.06.2026 | 129,40 | 131,00 | 128,20 | 128,80 | -1,38% | 25.923,00 |
| 02.06.2026 | 126,00 | 132,00 | 126,00 | 130,60 | 4,15% | 46.429,00 |
| 01.06.2026 | 126,80 | 127,80 | 124,40 | 125,40 | -1,72% | 22.130,00 |