89,440€
1,47%
Echtzeit-Aktienkurs SGS SA
Bid:
Ask:
Aktienkurse zur SGS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 88,40 | 88,54 | 88,40 | 88,54 | 0,45% | 33,00 |
| 30.09.2025 | 88,14 | 88,14 | 88,14 | 88,14 | 1,01% | - |
| 29.09.2025 | 87,26 | 87,26 | 87,26 | 87,26 | 0,58% | - |
| 26.09.2025 | 86,76 | 86,76 | 86,76 | 86,76 | 0,35% | - |
| 25.09.2025 | 86,46 | 86,46 | 86,46 | 86,46 | -0,05% | - |
| 24.09.2025 | 86,50 | 86,50 | 86,50 | 86,50 | -0,83% | - |
| 23.09.2025 | 87,22 | 87,22 | 87,22 | 87,22 | 0,81% | - |
| 22.09.2025 | 86,52 | 86,52 | 86,52 | 86,52 | -1,19% | - |
| 19.09.2025 | 87,56 | 87,56 | 87,56 | 87,56 | 0,39% | - |
| 18.09.2025 | 86,72 | 87,22 | 85,96 | 87,22 | -1,12% | 220,00 |
| 17.09.2025 | 88,33 | 89,58 | 88,01 | 88,21 | -0,20% | - |
| 16.09.2025 | 90,24 | 90,24 | 87,83 | 88,39 | -1,90% | - |
| 15.09.2025 | 90,10 | 90,10 | 90,10 | 90,10 | -1,53% | - |
| 12.09.2025 | 91,50 | 91,50 | 91,50 | 91,50 | 0,73% | - |
| 11.09.2025 | 90,84 | 90,84 | 90,84 | 90,84 | 0,98% | - |
| 10.09.2025 | 89,96 | 89,96 | 89,96 | 89,96 | -0,68% | - |
| 09.09.2025 | 92,02 | 92,02 | 90,58 | 90,58 | -2,54% | 480,00 |
| 08.09.2025 | 91,41 | 92,94 | 91,12 | 92,94 | 1,91% | - |
| 05.09.2025 | 91,28 | 91,28 | 91,20 | 91,20 | 3,97% | 1,00 |
| 04.09.2025 | 86,74 | 88,38 | 86,74 | 87,72 | 1,35% | - |
| 03.09.2025 | 85,56 | 86,98 | 85,56 | 86,55 | 1,32% | - |
| 02.09.2025 | 85,50 | 85,50 | 85,42 | 85,42 | -1,04% | 100,00 |
| 01.09.2025 | 86,32 | 86,32 | 86,32 | 86,32 | -0,98% | 100,00 |
| 29.08.2025 | 87,41 | 87,74 | 86,66 | 87,17 | -0,08% | - |
| 28.08.2025 | 87,24 | 87,24 | 87,24 | 87,24 | -0,98% | - |
| 27.08.2025 | 87,87 | 88,23 | 86,95 | 88,10 | 0,30% | - |
| 26.08.2025 | 87,84 | 87,84 | 87,84 | 87,84 | -0,81% | 3,00 |
| 25.08.2025 | 88,56 | 88,56 | 88,56 | 88,56 | -0,58% | - |
| 22.08.2025 | 89,08 | 89,08 | 89,08 | 89,08 | 0,59% | - |
| 21.08.2025 | 88,56 | 88,56 | 88,56 | 88,56 | -2,02% | - |
| 20.08.2025 | 87,85 | 90,70 | 87,85 | 90,39 | 2,48% | - |
| 19.08.2025 | 88,20 | 88,20 | 88,20 | 88,20 | 1,47% | - |
| 18.08.2025 | 86,92 | 86,92 | 86,92 | 86,92 | -0,25% | - |
| 15.08.2025 | 87,44 | 87,44 | 87,14 | 87,14 | -1,16% | 300,00 |
| 14.08.2025 | 88,16 | 88,16 | 88,16 | 88,16 | 0,25% | - |
| 13.08.2025 | 87,94 | 87,94 | 87,94 | 87,94 | 0,73% | - |
| 12.08.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 0,28% | - |
| 11.08.2025 | 87,28 | 87,28 | 87,06 | 87,06 | 0,21% | 1,00 |
| 08.08.2025 | 87,26 | 87,26 | 86,88 | 86,88 | -2,71% | 4,00 |
| 07.08.2025 | 89,30 | 89,30 | 89,30 | 89,30 | 2,17% | - |
| 06.08.2025 | 87,40 | 87,40 | 87,40 | 87,40 | -1,11% | - |
| 05.08.2025 | 88,38 | 88,38 | 88,38 | 88,38 | 0,30% | - |
| 04.08.2025 | 88,22 | 88,22 | 88,12 | 88,12 | -0,99% | 5,00 |
| 01.08.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -0,04% | - |
| 31.07.2025 | 89,52 | 89,52 | 89,04 | 89,04 | -0,45% | 150,00 |
| 30.07.2025 | 89,44 | 89,44 | 89,44 | 89,44 | -0,02% | - |
| 29.07.2025 | 89,46 | 89,46 | 89,46 | 89,46 | -0,67% | - |
| 28.07.2025 | 91,30 | 91,30 | 90,06 | 90,06 | 0,20% | 300,00 |
| 25.07.2025 | 89,88 | 89,88 | 89,88 | 89,88 | 0,86% | - |
| 24.07.2025 | 88,70 | 89,43 | 88,39 | 89,11 | 0,67% | - |
| 23.07.2025 | 89,34 | 89,34 | 88,52 | 88,52 | -0,41% | 100,00 |
| 22.07.2025 | 88,88 | 88,88 | 88,88 | 88,88 | 0,00% | - |
| 21.07.2025 | 89,00 | 89,00 | 88,88 | 88,88 | -0,78% | 200,00 |
| 18.07.2025 | 89,58 | 89,58 | 89,58 | 89,58 | 0,43% | - |
| 17.07.2025 | 89,20 | 89,20 | 89,20 | 89,20 | 0,65% | - |
| 16.07.2025 | 88,62 | 88,62 | 88,62 | 88,62 | -0,45% | - |
| 15.07.2025 | 89,02 | 89,02 | 89,02 | 89,02 | 0,13% | - |
| 14.07.2025 | 88,90 | 88,90 | 88,90 | 88,90 | -0,78% | - |
| 11.07.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 0,00% | - |
| 10.07.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 1,61% | - |
| 09.07.2025 | 88,18 | 88,18 | 88,18 | 88,18 | -0,79% | - |
| 08.07.2025 | 88,88 | 88,88 | 88,88 | 88,88 | -0,04% | - |
| 07.07.2025 | 88,92 | 88,92 | 88,92 | 88,92 | -0,07% | - |
| 04.07.2025 | 89,04 | 89,04 | 88,98 | 88,98 | -0,25% | 1,00 |
| 03.07.2025 | 89,20 | 89,20 | 89,20 | 89,20 | 1,13% | - |
| 02.07.2025 | 88,20 | 88,20 | 88,20 | 88,20 | 2,15% | - |
| 01.07.2025 | 86,34 | 86,34 | 86,34 | 86,34 | 0,56% | - |
| 30.06.2025 | 86,51 | 86,69 | 85,79 | 85,86 | -1,26% | - |
| 27.06.2025 | 86,96 | 86,96 | 86,96 | 86,96 | 1,42% | - |
| 26.06.2025 | 85,74 | 85,74 | 85,74 | 85,74 | -0,78% | - |
| 25.06.2025 | 87,75 | 87,75 | 86,27 | 86,41 | -1,80% | - |
| 24.06.2025 | 87,25 | 88,39 | 87,25 | 87,99 | 1,95% | - |
| 23.06.2025 | 85,72 | 86,54 | 85,43 | 86,31 | 0,03% | - |
| 20.06.2025 | 87,60 | 87,60 | 86,28 | 86,28 | -3,53% | 594,00 |
| 19.06.2025 | 88,75 | 89,66 | 88,21 | 89,44 | 0,65% | - |
| 18.06.2025 | 88,86 | 88,86 | 88,86 | 88,86 | -1,75% | - |
| 17.06.2025 | 90,44 | 90,44 | 90,44 | 90,44 | 0,23% | 1,00 |
| 13.06.2025 | 89,79 | 91,10 | 89,79 | 90,23 | -0,09% | - |
| 12.06.2025 | 89,48 | 90,47 | 89,48 | 90,31 | 0,50% | - |
| 11.06.2025 | 90,19 | 90,91 | 89,54 | 89,86 | -0,44% | - |
| 10.06.2025 | 90,87 | 91,01 | 89,78 | 90,26 | -0,56% | - |
| 09.06.2025 | 90,83 | 91,32 | 90,41 | 90,77 | -0,07% | - |
| 06.06.2025 | 89,97 | 90,88 | 89,76 | 90,83 | 0,90% | - |
| 05.06.2025 | 91,17 | 91,92 | 89,91 | 90,02 | -1,27% | - |
| 04.06.2025 | 90,58 | 91,65 | 90,01 | 91,18 | 0,58% | - |
| 03.06.2025 | 91,29 | 91,74 | 90,19 | 90,65 | -0,80% | - |
| 02.06.2025 | 92,16 | 92,16 | 91,00 | 91,38 | -0,86% | - |
| 30.05.2025 | 92,07 | 92,79 | 91,61 | 92,17 | 0,67% | - |
| 29.05.2025 | 91,81 | 92,50 | 91,44 | 91,56 | -0,54% | - |
| 28.05.2025 | 91,97 | 92,62 | 91,97 | 92,06 | -0,24% | - |
| 27.05.2025 | 92,69 | 93,22 | 92,28 | 92,28 | -0,60% | - |
| 26.05.2025 | 93,82 | 93,82 | 92,37 | 92,84 | 0,84% | - |
| 23.05.2025 | 91,35 | 92,71 | 91,03 | 92,07 | 0,77% | - |
| 22.05.2025 | 93,25 | 93,25 | 91,33 | 91,37 | -1,90% | - |
| 21.05.2025 | 94,34 | 94,34 | 93,12 | 93,14 | -0,86% | - |
| 20.05.2025 | 93,20 | 94,24 | 93,20 | 93,95 | 0,63% | - |
| 19.05.2025 | 93,15 | 93,87 | 92,69 | 93,36 | 0,30% | - |
| 16.05.2025 | 92,80 | 93,94 | 92,76 | 93,08 | 0,41% | - |
| 15.05.2025 | 90,74 | 92,89 | 90,74 | 92,70 | 2,66% | - |
| 14.05.2025 | 90,43 | 91,46 | 90,21 | 90,30 | -0,04% | - |