96,240€
-1,29%
Echtzeit-Aktienkurs SGS S.A. NA SF 0,04
Bid:
Ask:
Aktienkurse zur SGS S.A. NA SF 0,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 97,15 | 98,21 | 96,24 | 96,24 | -1,29% | - |
| 06.11.2025 | 99,52 | 99,60 | 97,04 | 97,50 | -1,46% | - |
| 05.11.2025 | 98,78 | 99,52 | 98,29 | 98,94 | 1,96% | - |
| 04.11.2025 | 98,00 | 98,62 | 97,03 | 97,04 | -0,70% | - |
| 03.11.2025 | 98,13 | 98,40 | 97,30 | 97,72 | -0,12% | - |
| 31.10.2025 | 97,23 | 98,52 | 97,23 | 97,84 | 0,23% | - |
| 30.10.2025 | 97,04 | 98,08 | 96,93 | 97,62 | 0,62% | - |
| 29.10.2025 | 98,10 | 98,12 | 96,89 | 97,02 | -0,76% | - |
| 28.10.2025 | 98,26 | 98,44 | 97,56 | 97,76 | -0,18% | - |
| 27.10.2025 | 98,37 | 99,24 | 97,80 | 97,94 | -0,39% | - |
| 24.10.2025 | 97,90 | 99,07 | 97,72 | 98,32 | 0,72% | - |
| 23.10.2025 | 96,03 | 98,83 | 95,82 | 97,62 | 1,54% | - |
| 22.10.2025 | 95,68 | 96,73 | 94,93 | 96,14 | 0,94% | - |
| 21.10.2025 | 95,65 | 95,85 | 94,99 | 95,24 | 0,85% | - |
| 20.10.2025 | 94,56 | 95,85 | 94,20 | 94,44 | 1,27% | - |
| 17.10.2025 | 94,30 | 94,66 | 93,26 | 93,26 | -0,60% | - |
| 16.10.2025 | 93,63 | 94,31 | 93,51 | 93,82 | 0,90% | - |
| 15.10.2025 | 93,01 | 94,03 | 92,47 | 92,98 | 1,20% | - |
| 14.10.2025 | 92,39 | 92,96 | 91,83 | 91,88 | 0,79% | - |
| 13.10.2025 | 92,45 | 92,94 | 91,16 | 91,16 | -1,98% | - |
| 10.10.2025 | 92,33 | 93,54 | 92,28 | 93,00 | 0,65% | - |
| 09.10.2025 | 93,16 | 94,43 | 92,17 | 92,40 | 0,09% | - |
| 08.10.2025 | 91,20 | 92,84 | 90,96 | 92,32 | 1,18% | - |
| 07.10.2025 | 90,62 | 91,58 | 90,48 | 91,24 | 0,80% | - |
| 06.10.2025 | 90,07 | 91,24 | 89,78 | 90,52 | 0,82% | - |
| 03.10.2025 | 89,86 | 90,33 | 88,08 | 89,78 | 0,31% | - |
| 02.10.2025 | 89,22 | 89,78 | 88,51 | 89,50 | 0,79% | - |
| 01.10.2025 | 88,70 | 89,47 | 88,24 | 88,80 | -0,27% | - |
| 30.09.2025 | 87,88 | 89,08 | 87,48 | 89,04 | 1,26% | - |
| 29.09.2025 | 87,11 | 87,95 | 86,64 | 87,93 | 1,70% | - |
| 26.09.2025 | 86,62 | 87,37 | 86,16 | 86,46 | 0,42% | - |
| 25.09.2025 | 85,97 | 86,97 | 85,72 | 86,10 | -0,62% | - |
| 24.09.2025 | 87,05 | 87,41 | 85,85 | 86,64 | -0,85% | - |
| 23.09.2025 | 87,08 | 87,81 | 86,38 | 87,38 | 0,95% | - |
| 22.09.2025 | 87,05 | 87,65 | 86,20 | 86,56 | -0,64% | - |
| 19.09.2025 | 87,18 | 87,82 | 86,38 | 87,12 | -0,11% | - |
| 18.09.2025 | 88,44 | 88,48 | 85,71 | 87,22 | -1,33% | - |
| 17.09.2025 | 88,42 | 89,58 | 87,72 | 88,40 | -0,16% | - |
| 16.09.2025 | 90,22 | 90,32 | 87,83 | 88,54 | -1,58% | - |
| 15.09.2025 | 91,19 | 92,30 | 89,66 | 89,96 | -0,95% | - |
| 12.09.2025 | 90,45 | 91,84 | 90,22 | 90,82 | 0,18% | - |
| 11.09.2025 | 90,44 | 91,35 | 90,19 | 90,66 | 0,24% | - |
| 10.09.2025 | 91,41 | 91,48 | 90,14 | 90,44 | -0,90% | - |
| 09.09.2025 | 92,65 | 93,07 | 90,83 | 91,26 | -1,63% | - |
| 08.09.2025 | 91,57 | 93,05 | 91,12 | 92,77 | 1,77% | - |
| 05.09.2025 | 87,75 | 91,97 | 87,69 | 91,16 | 3,45% | 260,00 |
| 04.09.2025 | 86,46 | 88,38 | 86,39 | 88,12 | 2,85% | - |
| 03.09.2025 | 85,41 | 86,98 | 85,17 | 85,68 | 0,30% | - |
| 02.09.2025 | 86,19 | 86,68 | 85,32 | 85,42 | -0,88% | - |
| 01.09.2025 | 86,79 | 87,49 | 86,18 | 86,18 | -0,99% | - |
| 29.08.2025 | 87,79 | 87,85 | 86,66 | 87,04 | -0,21% | - |
| 28.08.2025 | 88,06 | 88,55 | 87,22 | 87,22 | -0,23% | - |
| 27.08.2025 | 88,11 | 88,31 | 86,95 | 87,42 | -0,16% | - |
| 26.08.2025 | 88,72 | 88,72 | 87,52 | 87,56 | -1,42% | - |
| 25.08.2025 | 88,60 | 89,22 | 88,08 | 88,82 | 0,07% | - |
| 22.08.2025 | 89,01 | 89,22 | 88,37 | 88,76 | -0,01% | - |
| 21.08.2025 | 90,63 | 90,66 | 88,60 | 88,77 | -1,72% | - |
| 20.08.2025 | 88,08 | 90,82 | 87,85 | 90,32 | 2,40% | - |
| 19.08.2025 | 86,85 | 88,28 | 86,60 | 88,20 | 1,53% | - |
| 18.08.2025 | 87,23 | 87,78 | 86,61 | 86,87 | -0,37% | - |
| 15.08.2025 | 88,07 | 88,71 | 86,68 | 87,19 | -1,46% | - |
| 14.08.2025 | 87,75 | 88,66 | 87,24 | 88,48 | 1,11% | - |
| 13.08.2025 | 87,77 | 87,97 | 87,28 | 87,51 | -0,34% | - |
| 12.08.2025 | 86,89 | 87,88 | 86,88 | 87,81 | 0,73% | - |
| 11.08.2025 | 87,00 | 87,91 | 86,65 | 87,17 | -0,34% | - |
| 08.08.2025 | 89,14 | 89,72 | 86,84 | 87,47 | -2,10% | - |
| 07.08.2025 | 87,15 | 89,47 | 87,06 | 89,35 | 2,83% | - |
| 06.08.2025 | 88,13 | 88,91 | 86,82 | 86,89 | -1,71% | - |
| 05.08.2025 | 87,98 | 88,92 | 87,97 | 88,40 | 0,47% | - |
| 04.08.2025 | 88,82 | 89,02 | 86,64 | 87,99 | -0,79% | - |
| 01.08.2025 | 89,30 | 91,00 | 87,94 | 88,69 | -0,81% | - |
| 31.07.2025 | 89,41 | 89,93 | 89,25 | 89,41 | 0,09% | - |
| 30.07.2025 | 89,04 | 90,40 | 88,91 | 89,33 | 0,40% | - |
| 29.07.2025 | 91,02 | 91,12 | 88,93 | 88,97 | -2,08% | - |
| 28.07.2025 | 90,56 | 91,67 | 90,29 | 90,86 | 0,21% | - |
| 25.07.2025 | 89,10 | 91,06 | 88,08 | 90,67 | 1,85% | - |
| 24.07.2025 | 88,74 | 89,43 | 88,39 | 89,02 | 0,19% | - |
| 23.07.2025 | 88,47 | 89,88 | 88,03 | 88,85 | 0,41% | - |
| 22.07.2025 | 88,49 | 89,26 | 87,77 | 88,49 | -0,10% | - |
| 21.07.2025 | 89,91 | 90,01 | 88,54 | 88,58 | -1,44% | - |
| 18.07.2025 | 88,84 | 90,10 | 88,77 | 89,87 | 1,30% | - |
| 17.07.2025 | 89,12 | 89,74 | 88,44 | 88,72 | -0,26% | - |
| 16.07.2025 | 89,24 | 89,77 | 88,57 | 88,95 | -0,56% | - |
| 15.07.2025 | 88,71 | 89,93 | 88,71 | 89,45 | 0,42% | - |
| 14.07.2025 | 89,55 | 89,83 | 88,39 | 89,08 | -0,62% | - |
| 11.07.2025 | 89,36 | 90,35 | 88,99 | 89,64 | 0,65% | - |
| 10.07.2025 | 87,80 | 89,72 | 87,80 | 89,06 | 1,42% | - |
| 09.07.2025 | 88,42 | 89,04 | 87,67 | 87,81 | -0,84% | - |
| 08.07.2025 | 88,91 | 89,27 | 87,86 | 88,55 | -0,05% | - |
| 07.07.2025 | 88,91 | 89,39 | 88,33 | 88,59 | -0,33% | - |
| 04.07.2025 | 89,30 | 89,78 | 88,81 | 88,88 | -0,26% | - |
| 03.07.2025 | 87,88 | 89,59 | 87,85 | 89,11 | 0,94% | - |
| 02.07.2025 | 88,65 | 89,59 | 87,98 | 88,28 | 2,09% | - |
| 01.07.2025 | 85,78 | 86,59 | 85,73 | 86,47 | 0,92% | - |
| 30.06.2025 | 86,43 | 86,76 | 85,56 | 85,68 | -0,83% | - |
| 27.06.2025 | 85,65 | 87,12 | 85,63 | 86,40 | 0,96% | - |
| 26.06.2025 | 85,71 | 86,25 | 85,10 | 85,58 | -0,20% | - |
| 25.06.2025 | 87,69 | 88,21 | 85,62 | 85,75 | -2,27% | - |
| 24.06.2025 | 86,38 | 88,45 | 86,37 | 87,74 | 1,11% | - |
| 23.06.2025 | 86,26 | 87,12 | 85,24 | 86,78 | 1,65% | - |