132,819CHF
-0,14%
Echtzeit-Aktienkurs SFS Group AG
Bid:
Ask:
Aktienkurse zur SFS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 126,80 | 128,20 | 125,60 | 127,60 | 1,27% | 48.022,00 |
| 28.05.2026 | 126,60 | 126,60 | 125,00 | 126,00 | -0,47% | 21.018,00 |
| 27.05.2026 | 127,00 | 128,80 | 126,60 | 126,60 | 0,16% | 26.380,00 |
| 26.05.2026 | 125,80 | 127,00 | 125,20 | 126,40 | -0,24% | 21.720,00 |
| 25.05.2026 | 125,14 | 126,73 | 125,14 | 126,70 | 0,88% | - |
| 22.05.2026 | 124,20 | 126,00 | 123,80 | 125,60 | 0,80% | 18.612,00 |
| 21.05.2026 | 123,60 | 126,40 | 123,60 | 124,60 | -0,48% | 30.166,00 |
| 20.05.2026 | 121,80 | 126,60 | 121,60 | 125,20 | 2,45% | 26.262,00 |
| 19.05.2026 | 123,00 | 124,20 | 121,60 | 122,20 | -0,81% | 21.585,00 |
| 18.05.2026 | 122,20 | 123,40 | 121,00 | 123,20 | 0,33% | 27.295,00 |
| 15.05.2026 | 123,40 | 123,80 | 122,00 | 122,80 | -0,80% | 20.094,00 |
| 14.05.2026 | 123,42 | 124,14 | 123,25 | 123,79 | 0,48% | - |
| 13.05.2026 | 122,40 | 125,00 | 122,40 | 123,20 | 0,98% | 15.488,00 |
| 12.05.2026 | 121,00 | 123,40 | 121,00 | 122,00 | -0,97% | 24.976,00 |
| 11.05.2026 | 122,40 | 123,60 | 121,20 | 123,20 | 0,82% | 11.385,00 |
| 08.05.2026 | 122,00 | 123,00 | 121,60 | 122,20 | -0,49% | 21.865,00 |
| 07.05.2026 | 122,20 | 124,40 | 122,20 | 122,80 | 0,82% | 17.098,00 |
| 06.05.2026 | 122,00 | 123,40 | 120,40 | 121,80 | 1,33% | 26.033,00 |
| 05.05.2026 | 118,40 | 120,20 | 118,20 | 120,20 | 1,01% | 20.472,00 |
| 04.05.2026 | 119,40 | 120,60 | 119,00 | 119,00 | 0,00% | 13.564,00 |
| 30.04.2026 | 116,60 | 119,80 | 116,40 | 119,00 | 1,02% | 29.852,00 |
| 29.04.2026 | 116,80 | 119,20 | 116,80 | 117,80 | 0,34% | 17.528,00 |
| 28.04.2026 | 120,00 | 120,40 | 116,40 | 117,40 | -3,77% | 48.058,00 |
| 27.04.2026 | 123,60 | 123,60 | 120,40 | 122,00 | -1,29% | 38.046,00 |
| 24.04.2026 | 123,40 | 124,80 | 122,40 | 123,60 | -1,12% | 21.297,00 |
| 23.04.2026 | 125,00 | 125,00 | 123,80 | 125,00 | 0,16% | 13.731,00 |
| 22.04.2026 | 126,00 | 126,00 | 124,60 | 124,80 | -0,32% | 26.612,00 |
| 21.04.2026 | 124,40 | 125,80 | 124,40 | 125,20 | 0,64% | 24.931,00 |
| 20.04.2026 | 124,80 | 124,80 | 123,20 | 124,40 | -0,80% | 26.179,00 |
| 17.04.2026 | 122,20 | 125,40 | 122,20 | 125,40 | 2,45% | 40.805,00 |
| 16.04.2026 | 121,40 | 123,00 | 121,40 | 122,40 | 0,99% | 20.393,00 |
| 15.04.2026 | 122,20 | 123,40 | 120,40 | 121,20 | -1,14% | 21.547,00 |
| 14.04.2026 | 122,40 | 123,60 | 122,40 | 122,60 | 0,99% | 17.054,00 |
| 13.04.2026 | 121,60 | 122,00 | 121,00 | 121,40 | -0,65% | 15.742,00 |
| 10.04.2026 | 121,00 | 123,80 | 120,80 | 122,20 | 1,33% | 24.693,00 |
| 09.04.2026 | 119,60 | 120,60 | 118,60 | 120,60 | 0,33% | 48.254,00 |
| 08.04.2026 | 118,60 | 120,60 | 118,00 | 120,20 | 4,16% | 42.487,00 |
| 07.04.2026 | 118,20 | 119,40 | 115,40 | 115,40 | -2,20% | 39.481,00 |
| 02.04.2026 | 118,20 | 118,80 | 117,20 | 118,00 | -1,67% | 17.051,00 |
| 01.04.2026 | 118,60 | 120,00 | 118,20 | 120,00 | 1,69% | 39.030,00 |
| 31.03.2026 | 116,60 | 118,00 | 116,40 | 118,00 | 1,20% | 29.659,00 |
| 30.03.2026 | 116,60 | 117,60 | 115,60 | 116,60 | 0,34% | 27.500,00 |
| 27.03.2026 | 117,80 | 117,80 | 115,40 | 116,20 | -1,36% | 27.212,00 |
| 26.03.2026 | 117,80 | 118,60 | 117,20 | 117,80 | -0,17% | 23.946,00 |
| 25.03.2026 | 118,40 | 119,00 | 116,40 | 118,00 | 0,00% | 41.846,00 |
| 24.03.2026 | 116,20 | 118,00 | 115,00 | 118,00 | 1,72% | 52.993,00 |
| 23.03.2026 | 114,40 | 118,20 | 112,40 | 116,00 | 0,00% | 30.392,00 |
| 20.03.2026 | 116,20 | 117,40 | 115,40 | 116,00 | 0,52% | 47.370,00 |
| 19.03.2026 | 116,40 | 117,40 | 115,00 | 115,40 | -2,70% | 28.080,00 |
| 18.03.2026 | 119,00 | 121,00 | 118,60 | 118,60 | 0,17% | 26.851,00 |
| 17.03.2026 | 117,40 | 118,40 | 116,00 | 118,40 | 1,02% | 29.606,00 |
| 16.03.2026 | 119,00 | 119,00 | 116,40 | 117,20 | -1,01% | 24.768,00 |
| 13.03.2026 | 119,00 | 120,20 | 118,40 | 118,40 | -1,50% | 8.906,00 |
| 12.03.2026 | 118,40 | 121,20 | 117,80 | 120,20 | 1,86% | 39.119,00 |
| 11.03.2026 | 117,80 | 119,00 | 117,00 | 118,00 | -0,67% | 21.030,00 |
| 10.03.2026 | 118,60 | 118,80 | 115,80 | 118,80 | 1,19% | 51.440,00 |
| 09.03.2026 | 117,60 | 117,60 | 114,20 | 117,40 | -1,68% | 31.752,00 |
| 06.03.2026 | 116,00 | 122,00 | 116,00 | 119,40 | 3,83% | 69.865,00 |
| 05.03.2026 | 115,80 | 115,80 | 114,40 | 115,00 | -0,35% | 29.566,00 |
| 04.03.2026 | 115,60 | 117,00 | 114,20 | 115,40 | 0,17% | 28.239,00 |
| 03.03.2026 | 118,00 | 118,00 | 113,60 | 115,20 | -3,84% | 37.446,00 |
| 02.03.2026 | 119,20 | 121,00 | 118,40 | 119,80 | -1,96% | 28.972,00 |
| 27.02.2026 | 122,20 | 122,60 | 120,20 | 122,20 | 0,16% | 46.520,00 |
| 26.02.2026 | 120,60 | 123,00 | 119,20 | 122,00 | 0,00% | 26.365,00 |
| 25.02.2026 | 124,60 | 124,60 | 121,60 | 122,00 | -1,13% | 20.768,00 |
| 24.02.2026 | 123,60 | 124,40 | 121,80 | 123,40 | 1,15% | 38.642,00 |
| 23.02.2026 | 122,80 | 123,40 | 121,00 | 122,00 | -1,29% | 29.622,00 |
| 20.02.2026 | 123,00 | 123,80 | 122,00 | 123,60 | 0,82% | 48.957,00 |
| 19.02.2026 | 122,20 | 122,60 | 121,40 | 122,60 | -0,33% | 26.393,00 |
| 18.02.2026 | 121,00 | 123,00 | 121,00 | 123,00 | 0,82% | 30.442,00 |
| 17.02.2026 | 122,60 | 122,60 | 120,20 | 122,00 | -0,81% | 27.769,00 |
| 16.02.2026 | 125,60 | 125,60 | 123,00 | 123,00 | -2,07% | 41.647,00 |
| 13.02.2026 | 124,20 | 126,00 | 124,20 | 125,60 | 0,80% | 30.827,00 |
| 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% | - |