95,400€
-0,17%
Echtzeit-Aktienkurs SGS SA
Bid:
Ask:
Aktienkurse zur SGS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 95,92 | 95,95 | 95,30 | 95,44 | -0,13% | - |
| 17.12.2025 | 95,65 | 96,13 | 95,01 | 95,56 | -0,35% | - |
| 16.12.2025 | 94,93 | 96,02 | 94,65 | 95,90 | 0,95% | - |
| 15.12.2025 | 93,81 | 95,09 | 93,31 | 95,00 | 1,16% | - |
| 12.12.2025 | 93,01 | 94,12 | 92,58 | 93,91 | 0,91% | - |
| 11.12.2025 | 93,28 | 93,88 | 92,19 | 93,06 | -0,63% | - |
| 10.12.2025 | 93,03 | 94,10 | 92,03 | 93,65 | 1,64% | - |
| 09.12.2025 | 96,19 | 96,19 | 92,14 | 92,14 | -3,88% | - |
| 08.12.2025 | 96,58 | 96,72 | 95,34 | 95,86 | -0,58% | - |
| 05.12.2025 | 96,95 | 97,74 | 96,32 | 96,42 | -0,84% | - |
| 04.12.2025 | 96,58 | 97,84 | 96,17 | 97,24 | 1,69% | - |
| 03.12.2025 | 96,36 | 97,84 | 95,62 | 95,62 | 0,08% | - |
| 02.12.2025 | 95,87 | 96,77 | 95,54 | 95,54 | 0,29% | - |
| 01.12.2025 | 97,26 | 97,90 | 95,14 | 95,26 | -2,88% | - |
| 28.11.2025 | 97,19 | 99,19 | 96,71 | 98,08 | 1,60% | - |
| 27.11.2025 | 96,65 | 97,18 | 96,54 | 96,54 | -0,19% | - |
| 26.11.2025 | 96,15 | 97,32 | 96,15 | 96,72 | 0,67% | - |
| 25.11.2025 | 97,23 | 97,23 | 95,48 | 96,08 | -0,27% | - |
| 24.11.2025 | 96,85 | 97,44 | 95,41 | 96,34 | 0,04% | - |
| 21.11.2025 | 96,27 | 97,61 | 96,05 | 96,30 | -0,02% | - |
| 20.11.2025 | 95,91 | 97,12 | 95,44 | 96,32 | 0,50% | - |
| 19.11.2025 | 96,76 | 96,90 | 95,40 | 95,84 | -1,60% | - |
| 18.11.2025 | 98,80 | 98,82 | 95,90 | 97,40 | -1,38% | - |
| 17.11.2025 | 98,67 | 99,73 | 98,16 | 98,76 | -0,22% | - |
| 14.11.2025 | 100,29 | 100,34 | 98,90 | 98,98 | -0,66% | - |
| 13.11.2025 | 99,72 | 100,48 | 99,46 | 99,64 | 0,69% | - |
| 12.11.2025 | 98,59 | 100,53 | 98,58 | 98,96 | 1,27% | - |
| 11.11.2025 | 98,16 | 99,15 | 97,18 | 97,72 | 0,00% | - |
| 10.11.2025 | 96,83 | 98,36 | 96,77 | 97,72 | 1,54% | - |
| 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% | - |